Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.27 | 11.61 | 11.10 | 11.16 | 75,533 | -0.24(-2.11%) |
Oct 28, 2011 | 11.48 | 11.79 | 11.18 | 11.40 | 74,269 | -0.13(-1.11%) |
Oct 27, 2011 | 10.61 | 11.66 | 10.11 | 11.53 | 107,510 | +1.31(+12.81%) |
Oct 26, 2011 | 10.36 | 10.36 | 10.08 | 10.22 | 41,737 | +0.05(+0.44%) |
Oct 25, 2011 | 10.72 | 10.72 | 10.09 | 10.17 | 37,584 | -0.65(-5.98%) |
Oct 24, 2011 | 10.35 | 10.82 | 10.29 | 10.82 | 28,525 | +0.48(+4.66%) |
Oct 21, 2011 | 10.43 | 10.43 | 10.16 | 10.34 | 41,194 | +0.15(+1.48%) |
Oct 20, 2011 | 10.43 | 10.46 | 10.02 | 10.19 | 12,758 | -0.23(-2.24%) |
Oct 19, 2011 | 10.63 | 10.72 | 10.33 | 10.42 | 47,788 | -0.26(-2.40%) |
Oct 18, 2011 | 10.22 | 10.72 | 10.22 | 10.68 | 52,544 | +0.49(+4.80%) |
Oct 17, 2011 | 10.54 | 10.54 | 10.17 | 10.19 | 52,992 | -0.52(-4.85%) |
Oct 14, 2011 | 10.61 | 10.75 | 10.45 | 10.71 | 45,795 | +0.20(+1.93%) |
Oct 13, 2011 | 10.61 | 10.61 | 10.43 | 10.51 | 25,423 | -0.16(-1.48%) |
Oct 12, 2011 | 10.16 | 10.75 | 10.16 | 10.66 | 55,312 | +0.64(+6.38%) |
Oct 11, 2011 | 9.701 | 10.11 | 9.505 | 10.02 | 37,056 | +0.26(+2.70%) |
Oct 10, 2011 | 9.738 | 9.821 | 9.558 | 9.761 | 43,776 | +0.23(+2.37%) |
Oct 07, 2011 | 9.979 | 10.12 | 9.407 | 9.535 | 56,085 | -0.70(-6.84%) |
Oct 06, 2011 | 9.964 | 10.25 | 9.686 | 10.24 | 47,062 | +0.20(+2.03%) |
Oct 05, 2011 | 9.821 | 10.05 | 9.437 | 10.03 | 45,751 | +0.20(+1.99%) |
Oct 04, 2011 | 8.737 | 10.50 | 8.655 | 9.836 | 78,517 | +1.12(+12.87%) |
Oct 03, 2011 | 9.219 | 9.705 | 8.715 | 8.715 | 65,446 | -0.52(-5.62%) |
Sep 30, 2011 | 9.257 | 9.656 | 9.212 | 9.234 | 80,166 | -0.14(-1.45%) |
Sep 29, 2011 | 9.317 | 9.475 | 9.166 | 9.370 | 19,805 | +0.33(+3.66%) |
Sep 28, 2011 | 9.430 | 9.460 | 8.873 | 9.038 | 48,253 | -0.36(-3.84%) |
Sep 27, 2011 | 9.543 | 9.776 | 9.279 | 9.400 | 55,366 | +0.13(+1.38%) |
Sep 26, 2011 | 9.031 | 9.400 | 8.993 | 9.272 | 36,071 | +0.35(+3.97%) |
Sep 23, 2011 | 8.843 | 9.001 | 8.775 | 8.918 | 21,432 | +0.08(+0.85%) |
Sep 22, 2011 | 8.813 | 9.136 | 8.768 | 8.843 | 82,993 | -0.16(-1.76%) |
Sep 21, 2011 | 9.407 | 9.437 | 8.918 | 9.001 | 36,176 | -0.38(-4.01%) |
Sep 20, 2011 | 9.543 | 9.637 | 9.355 | 9.377 | 55,203 | -0.11(-1.11%) |
Sep 19, 2011 | 9.535 | 9.610 | 9.392 | 9.483 | 19,976 | -0.23(-2.33%) |
Sep 16, 2011 | 9.701 | 9.708 | 9.588 | 9.708 | 62,717 | +0.09(+0.94%) |
Sep 15, 2011 | 9.490 | 9.663 | 9.227 | 9.618 | 39,632 | +0.18(+1.91%) |
Sep 14, 2011 | 9.309 | 9.543 | 9.046 | 9.437 | 29,778 | +0.26(+2.87%) |
Sep 13, 2011 | 9.219 | 9.407 | 9.061 | 9.174 | 22,514 | +0.10(+1.08%) |
Sep 12, 2011 | 8.956 | 9.121 | 8.843 | 9.076 | 18,859 | +0.05(+0.50%) |
Sep 09, 2011 | 9.317 | 9.317 | 8.880 | 9.031 | 65,131 | -0.38(-4.08%) |
Sep 08, 2011 | 9.671 | 9.738 | 9.407 | 9.415 | 19,851 | -0.34(-3.47%) |
Sep 07, 2011 | 9.272 | 9.814 | 9.144 | 9.753 | 64,658 | +0.68(+7.46%) |
Sep 06, 2011 | 8.964 | 9.255 | 8.964 | 9.076 | 111,569 | -0.04(-0.49%) |
Sep 02, 2011 | 9.345 | 9.469 | 9.069 | 9.121 | 60,785 | -0.44(-4.61%) |
Sep 01, 2011 | 10.16 | 10.46 | 9.457 | 9.562 | 68,911 | -0.55(-5.40%) |
Aug 31, 2011 | 10.41 | 10.41 | 10.06 | 10.11 | 33,999 | -0.22(-2.10%) |
Aug 30, 2011 | 10.05 | 10.64 | 9.935 | 10.32 | 31,930 | +0.14(+1.39%) |
Aug 29, 2011 | 9.726 | 10.24 | 9.539 | 10.18 | 47,488 | +0.56(+5.82%) |
Aug 26, 2011 | 9.420 | 9.689 | 9.390 | 9.621 | 18,849 | +0.10(+1.10%) |
Aug 25, 2011 | 10.21 | 10.29 | 9.517 | 9.517 | 86,525 | -0.53(-5.28%) |
Aug 24, 2011 | 9.629 | 10.11 | 9.629 | 10.05 | 14,904 | +0.36(+3.70%) |
Aug 23, 2011 | 9.151 | 9.696 | 9.151 | 9.689 | 48,058 | +0.54(+5.88%) |
Aug 22, 2011 | 9.151 | 9.255 | 9.084 | 9.151 | 49,079 | +0.17(+1.91%) |
Aug 19, 2011 | 8.815 | 9.188 | 8.815 | 8.979 | 49,473 | +0.12(+1.35%) |
Aug 18, 2011 | 9.196 | 9.427 | 8.792 | 8.859 | 81,627 | -0.48(-5.12%) |
Aug 17, 2011 | 9.300 | 9.584 | 9.300 | 9.338 | 17,135 | +0.09(+0.97%) |
Aug 16, 2011 | 9.338 | 9.532 | 9.166 | 9.248 | 54,069 | -0.19(-1.98%) |
Aug 15, 2011 | 9.599 | 10.51 | 8.986 | 9.435 | 108,228 | +0.66(+7.49%) |
Aug 12, 2011 | 9.248 | 9.450 | 8.777 | 8.777 | 27,958 | -0.40(-4.32%) |
Aug 11, 2011 | 9.113 | 9.644 | 8.979 | 9.173 | 83,798 | +0.14(+1.57%) |
Aug 10, 2011 | 9.621 | 10.11 | 9.001 | 9.031 | 64,510 | -0.95(-9.51%) |
Aug 09, 2011 | 9.651 | 10.46 | 9.046 | 9.980 | 80,358 | +0.52(+5.53%) |
Aug 08, 2011 | 10.27 | 10.91 | 9.375 | 9.457 | 73,623 | -1.14(-10.78%) |
Aug 05, 2011 | 10.63 | 10.85 | 10.39 | 10.60 | 22,970 | +0.12(+1.14%) |
Aug 04, 2011 | 10.90 | 11.04 | 10.41 | 10.48 | 45,193 | -0.57(-5.14%) |
Aug 03, 2011 | 10.73 | 11.12 | 10.65 | 11.05 | 20,169 | +0.39(+3.64%) |
Aug 02, 2011 | 11.01 | 11.33 | 10.65 | 10.66 | 47,723 | -0.40(-3.65%) |
Aug 01, 2011 | 11.21 | 11.44 | 10.96 | 11.06 | 36,986 | -0.01(-0.07%) |
Jul 29, 2011 | 11.00 | 11.57 | 10.94 | 11.07 | 26,524 | -0.11(-1.00%) |
Jul 28, 2011 | 11.00 | 11.38 | 10.87 | 11.18 | 36,873 | +0.28(+2.53%) |
Jul 27, 2011 | 11.26 | 11.26 | 10.79 | 10.91 | 47,236 | -0.38(-3.38%) |
Jul 26, 2011 | 11.42 | 11.58 | 11.29 | 11.29 | 19,827 | -0.16(-1.37%) |
Jul 25, 2011 | 11.39 | 11.54 | 11.26 | 11.44 | 23,379 | -0.13(-1.16%) |
Jul 22, 2011 | 11.47 | 11.58 | 11.47 | 11.58 | 5,657 | +0.00(+0.00%) |
Jul 21, 2011 | 11.15 | 11.58 | 11.08 | 11.58 | 17,756 | +0.52(+4.66%) |
Jul 20, 2011 | 11.21 | 11.35 | 10.97 | 11.06 | 18,666 | -0.06(-0.54%) |
Jul 19, 2011 | 10.87 | 11.25 | 10.79 | 11.12 | 61,850 | +0.34(+3.12%) |
Jul 18, 2011 | 11.06 | 11.06 | 10.71 | 10.79 | 17,588 | -0.28(-2.50%) |
Jul 15, 2011 | 11.14 | 11.15 | 10.99 | 11.06 | 24,163 | -0.04(-0.34%) |
Jul 14, 2011 | 11.35 | 11.35 | 11.10 | 11.10 | 49,640 | -0.23(-2.04%) |
Jul 13, 2011 | 11.44 | 11.60 | 11.21 | 11.33 | 32,590 | -0.04(-0.39%) |
Jul 12, 2011 | 11.38 | 11.50 | 11.37 | 11.38 | 25,002 | +0.01(+0.07%) |
Jul 11, 2011 | 11.23 | 11.41 | 11.23 | 11.37 | 19,164 | +0.00(+0.00%) |
Jul 08, 2011 | 11.35 | 11.41 | 11.24 | 11.37 | 17,828 | -0.15(-1.30%) |
Jul 07, 2011 | 11.34 | 11.56 | 11.32 | 11.52 | 35,978 | +0.27(+2.39%) |
Jul 06, 2011 | 10.91 | 11.35 | 10.88 | 11.25 | 45,209 | +0.27(+2.45%) |
Jul 05, 2011 | 10.95 | 10.98 | 10.66 | 10.98 | 17,289 | +0.00(+0.00%) |
Jul 01, 2011 | 10.92 | 11.08 | 10.92 | 10.98 | 19,274 | +0.07(+0.68%) |
Jun 30, 2011 | 10.76 | 11.12 | 10.70 | 10.91 | 28,298 | +0.20(+1.88%) |
Jun 29, 2011 | 10.80 | 10.84 | 10.63 | 10.70 | 17,066 | -0.04(-0.35%) |
Jun 28, 2011 | 10.77 | 10.82 | 10.68 | 10.74 | 23,836 | +0.04(+0.35%) |
Jun 27, 2011 | 10.57 | 10.82 | 10.57 | 10.70 | 53,687 | -0.01(-0.07%) |
Jun 24, 2011 | 10.67 | 10.73 | 10.65 | 10.71 | 64,259 | +0.07(+0.70%) |
Jun 23, 2011 | 10.51 | 10.67 | 10.38 | 10.64 | 9,325 | +0.02(+0.21%) |
Jun 22, 2011 | 11.04 | 11.04 | 10.62 | 10.62 | 20,180 | -0.46(-4.18%) |
Jun 21, 2011 | 11.06 | 11.15 | 10.91 | 11.08 | 35,843 | +0.12(+1.09%) |
Jun 20, 2011 | 10.91 | 11.09 | 10.70 | 10.96 | 25,006 | +0.22(+2.02%) |
Jun 17, 2011 | 10.62 | 10.87 | 10.59 | 10.74 | 73,683 | +0.22(+2.06%) |
Jun 16, 2011 | 10.23 | 10.59 | 10.09 | 10.53 | 27,366 | +0.37(+3.60%) |
Jun 15, 2011 | 10.23 | 10.31 | 10.07 | 10.16 | 28,665 | -0.22(-2.09%) |
Jun 14, 2011 | 10.41 | 10.51 | 10.15 | 10.38 | 40,211 | +0.08(+0.80%) |
Jun 13, 2011 | 9.950 | 10.42 | 9.853 | 10.29 | 53,031 | +0.42(+4.24%) |
Jun 10, 2011 | 9.942 | 9.987 | 9.816 | 9.875 | 24,664 | -0.07(-0.67%) |
Jun 09, 2011 | 9.964 | 10.01 | 9.920 | 9.942 | 19,994 | -0.01(-0.15%) |
Jun 08, 2011 | 9.868 | 9.994 | 9.868 | 9.957 | 15,705 | +0.05(+0.52%) |
Jun 07, 2011 | 9.875 | 9.913 | 9.757 | 9.905 | 22,574 | +0.13(+1.29%) |
Jun 06, 2011 | 9.749 | 9.927 | 9.653 | 9.779 | 38,793 | -0.17(-1.72%) |
Jun 03, 2011 | 10.31 | 10.50 | 9.950 | 9.950 | 33,905 | -0.63(-5.96%) |
May 24, 2011 | 10.67 | 10.72 | 10.50 | 10.58 | 42,429 | -0.07(-0.63%) |
May 23, 2011 | 10.68 | 10.91 | 10.65 | 10.65 | 35,972 | -0.14(-1.31%) |
May 20, 2011 | 10.73 | 10.92 | 10.70 | 10.79 | 28,203 | -0.01(-0.14%) |
May 19, 2011 | 10.88 | 10.88 | 10.73 | 10.80 | 24,101 | +0.01(+0.07%) |
May 18, 2011 | 10.78 | 10.80 | 10.72 | 10.80 | 16,909 | +0.01(+0.07%) |
May 17, 2011 | 10.68 | 10.83 | 10.68 | 10.79 | 19,622 | +0.07(+0.62%) |
May 16, 2011 | 10.80 | 10.90 | 10.72 | 10.72 | 29,585 | -0.17(-1.57%) |
May 13, 2011 | 11.26 | 11.28 | 10.84 | 10.89 | 26,058 | -0.42(-3.67%) |
May 12, 2011 | 10.81 | 11.34 | 10.70 | 11.31 | 23,824 | +0.46(+4.24%) |
May 11, 2011 | 11.31 | 11.34 | 10.84 | 10.85 | 48,608 | -0.52(-4.57%) |
May 10, 2011 | 11.22 | 11.37 | 11.17 | 11.37 | 15,731 | +0.22(+1.93%) |
May 09, 2011 | 11.13 | 11.23 | 11.11 | 11.15 | 12,599 | -0.01(-0.07%) |
May 06, 2011 | 11.25 | 11.47 | 11.13 | 11.16 | 33,983 | +0.03(+0.27%) |
May 05, 2011 | 11.26 | 11.29 | 10.92 | 11.13 | 37,335 | -0.18(-1.58%) |
May 04, 2011 | 11.58 | 11.58 | 11.31 | 11.31 | 21,125 | -0.24(-2.06%) |
May 03, 2011 | 11.66 | 11.76 | 11.54 | 11.54 | 27,813 | -0.13(-1.14%) |
May 02, 2011 | 11.92 | 12.15 | 11.63 | 11.68 | 31,939 | -0.42(-3.49%) |
Apr 29, 2011 | 11.63 | 12.15 | 11.46 | 12.10 | 57,829 | +0.50(+4.28%) |
Apr 28, 2011 | 11.54 | 11.63 | 11.37 | 11.60 | 34,359 | -0.04(-0.38%) |
Apr 27, 2011 | 11.34 | 11.70 | 11.34 | 11.65 | 17,901 | +0.28(+2.48%) |
Apr 26, 2011 | 11.34 | 11.44 | 11.24 | 11.37 | 38,449 | +0.04(+0.39%) |
Apr 25, 2011 | 11.35 | 11.38 | 11.23 | 11.32 | 8,957 | -0.12(-1.04%) |
Apr 21, 2011 | 11.58 | 11.58 | 11.37 | 11.44 | 10,041 | -0.06(-0.52%) |
Apr 20, 2011 | 11.63 | 11.63 | 11.43 | 11.50 | 31,557 | +0.04(+0.32%) |
Apr 19, 2011 | 11.51 | 11.51 | 11.40 | 11.46 | 61,265 | +0.02(+0.19%) |
Apr 18, 2011 | 11.39 | 11.51 | 11.36 | 11.44 | 21,824 | -0.01(-0.13%) |
Apr 15, 2011 | 11.22 | 11.50 | 11.22 | 11.46 | 27,978 | +0.16(+1.45%) |
Apr 14, 2011 | 11.10 | 11.29 | 11.10 | 11.29 | 18,524 | +0.19(+1.67%) |
Apr 13, 2011 | 11.40 | 11.49 | 11.02 | 11.11 | 32,913 | -0.17(-1.51%) |
Apr 12, 2011 | 11.60 | 11.63 | 11.26 | 11.28 | 10,379 | -0.30(-2.56%) |
Apr 11, 2011 | 11.65 | 11.74 | 11.50 | 11.57 | 21,975 | -0.04(-0.38%) |
Apr 08, 2011 | 12.09 | 12.09 | 11.60 | 11.62 | 20,704 | -0.39(-3.21%) |
Apr 07, 2011 | 12.22 | 12.23 | 11.98 | 12.00 | 10,101 | -0.19(-1.58%) |
Apr 06, 2011 | 11.99 | 12.21 | 11.95 | 12.20 | 17,238 | +0.18(+1.48%) |
Apr 05, 2011 | 12.23 | 12.37 | 11.88 | 12.02 | 48,783 | -0.27(-2.23%) |
Apr 04, 2011 | 12.35 | 12.35 | 12.21 | 12.29 | 10,718 | -0.01(-0.06%) |
Apr 01, 2011 | 12.16 | 12.41 | 12.12 | 12.30 | 20,985 | +0.20(+1.66%) |
Mar 31, 2011 | 12.05 | 12.17 | 12.05 | 12.10 | 61,332 | +0.04(+0.37%) |
Mar 30, 2011 | 12.00 | 12.09 | 12.00 | 12.06 | 12,029 | +0.06(+0.50%) |
Mar 29, 2011 | 11.80 | 12.09 | 11.80 | 12.00 | 43,371 | +0.20(+1.70%) |
Mar 28, 2011 | 12.06 | 12.06 | 11.80 | 11.80 | 13,103 | -0.20(-1.67%) |
Mar 25, 2011 | 12.15 | 12.24 | 11.98 | 12.00 | 19,920 | -0.09(-0.74%) |
Mar 24, 2011 | 11.87 | 12.13 | 11.77 | 12.09 | 22,493 | +0.25(+2.13%) |
Mar 23, 2011 | 11.65 | 11.86 | 11.52 | 11.83 | 31,519 | +0.19(+1.59%) |
Mar 22, 2011 | 11.08 | 11.70 | 11.08 | 11.65 | 38,235 | +0.55(+4.95%) |
Mar 21, 2011 | 11.02 | 11.10 | 10.94 | 11.10 | 23,128 | +0.17(+1.56%) |
Mar 18, 2011 | 11.14 | 11.17 | 10.85 | 10.93 | 119,043 | -0.10(-0.88%) |
Mar 17, 2011 | 11.16 | 11.22 | 10.96 | 11.03 | 33,654 | +0.05(+0.47%) |
Mar 16, 2011 | 11.17 | 11.25 | 10.88 | 10.97 | 35,788 | -0.24(-2.17%) |
Mar 15, 2011 | 10.94 | 11.39 | 10.89 | 11.22 | 21,515 | -0.04(-0.33%) |
Mar 14, 2011 | 11.21 | 11.34 | 11.21 | 11.25 | 12,258 | -0.07(-0.65%) |
Mar 11, 2011 | 11.19 | 11.71 | 11.19 | 11.33 | 23,236 | +0.00(+0.00%) |
Mar 10, 2011 | 11.43 | 11.47 | 11.26 | 11.33 | 34,853 | -0.32(-2.72%) |
Mar 09, 2011 | 11.62 | 11.71 | 11.62 | 11.64 | 13,512 | +0.04(+0.32%) |
Mar 08, 2011 | 11.28 | 11.63 | 11.28 | 11.61 | 24,594 | +0.32(+2.88%) |
Mar 07, 2011 | 11.63 | 11.68 | 11.28 | 11.28 | 66,115 | -0.32(-2.73%) |
Mar 04, 2011 | 11.73 | 11.73 | 11.53 | 11.60 | 11,448 | -0.18(-1.50%) |
Mar 03, 2011 | 11.64 | 11.78 | 11.62 | 11.78 | 31,059 | +0.24(+2.04%) |
Mar 02, 2011 | 11.73 | 11.73 | 11.32 | 11.54 | 37,959 | -0.15(-1.26%) |
Mar 01, 2011 | 11.92 | 11.92 | 11.64 | 11.69 | 25,042 | -0.28(-2.34%) |
Feb 28, 2011 | 11.95 | 12.00 | 11.73 | 11.97 | 23,423 | +0.05(+0.43%) |
Feb 25, 2011 | 11.66 | 11.96 | 11.58 | 11.92 | 16,827 | +0.26(+2.21%) |
Feb 24, 2011 | 11.79 | 11.79 | 11.59 | 11.66 | 29,580 | -0.13(-1.06%) |
Feb 23, 2011 | 12.24 | 12.24 | 11.75 | 11.78 | 27,667 | -0.29(-2.38%) |
Feb 22, 2011 | 12.18 | 12.32 | 12.07 | 12.07 | 37,270 | -0.29(-2.33%) |
Feb 18, 2011 | 12.36 | 12.37 | 12.23 | 12.36 | 51,548 | +0.09(+0.72%) |
Feb 17, 2011 | 12.21 | 12.30 | 12.21 | 12.27 | 36,127 | -0.01(-0.06%) |
Feb 16, 2011 | 12.17 | 12.32 | 12.17 | 12.28 | 36,549 | +0.13(+1.03%) |
Feb 15, 2011 | 12.17 | 12.21 | 12.14 | 12.15 | 27,582 | -0.01(-0.12%) |
Feb 14, 2011 | 12.17 | 12.27 | 12.09 | 12.17 | 30,351 | +0.01(+0.06%) |
Feb 11, 2011 | 11.65 | 12.21 | 11.65 | 12.16 | 27,453 | +0.41(+3.45%) |
Feb 10, 2011 | 11.59 | 11.76 | 11.56 | 11.76 | 23,583 | +0.10(+0.89%) |
Feb 09, 2011 | 11.59 | 11.78 | 11.56 | 11.65 | 19,770 | +0.03(+0.25%) |
Feb 08, 2011 | 11.55 | 11.62 | 11.45 | 11.62 | 17,772 | +0.04(+0.32%) |
Feb 07, 2011 | 11.39 | 11.92 | 11.34 | 11.59 | 44,928 | +0.25(+2.21%) |
Feb 04, 2011 | 11.38 | 11.46 | 11.30 | 11.33 | 24,330 | -0.04(-0.39%) |
Feb 03, 2011 | 11.32 | 11.39 | 11.24 | 11.38 | 14,911 | +0.07(+0.65%) |
Feb 02, 2011 | 11.48 | 11.50 | 11.22 | 11.31 | 17,953 | -0.18(-1.54%) |
Feb 01, 2011 | 11.25 | 11.55 | 11.25 | 11.48 | 24,002 | +0.29(+2.64%) |
Jan 31, 2011 | 11.14 | 11.29 | 11.08 | 11.19 | 33,792 | +0.10(+0.86%) |
Jan 28, 2011 | 11.56 | 11.56 | 10.94 | 11.09 | 112,341 | -0.44(-3.84%) |
Jan 27, 2011 | 11.14 | 11.64 | 11.14 | 11.53 | 75,865 | +0.41(+3.71%) |
Jan 26, 2011 | 10.97 | 11.14 | 10.97 | 11.12 | 11,246 | +0.15(+1.34%) |
Jan 25, 2011 | 10.82 | 10.99 | 10.63 | 10.97 | 16,644 | +0.09(+0.81%) |
Jan 24, 2011 | 10.73 | 10.90 | 10.58 | 10.88 | 16,213 | +0.17(+1.58%) |
Jan 21, 2011 | 10.97 | 11.08 | 10.71 | 10.72 | 28,847 | -0.20(-1.82%) |
Jan 20, 2011 | 11.19 | 11.40 | 10.86 | 10.91 | 37,499 | -0.27(-2.37%) |
Jan 19, 2011 | 11.60 | 11.72 | 11.17 | 11.18 | 39,618 | -0.46(-3.99%) |
Jan 18, 2011 | 11.50 | 11.64 | 11.36 | 11.64 | 55,633 | -0.01(-0.06%) |
Jan 14, 2011 | 11.54 | 11.70 | 11.54 | 11.65 | 22,791 | +0.15(+1.28%) |
Jan 13, 2011 | 11.51 | 11.66 | 11.47 | 11.50 | 48,358 | +0.02(+0.19%) |
Jan 12, 2011 | 11.49 | 11.51 | 11.37 | 11.48 | 51,184 | +0.11(+0.97%) |
Jan 11, 2011 | 11.40 | 11.40 | 11.29 | 11.37 | 14,190 | +0.06(+0.52%) |
Jan 10, 2011 | 11.40 | 11.40 | 11.22 | 11.31 | 72,643 | -0.15(-1.35%) |
Jan 07, 2011 | 11.80 | 11.81 | 11.43 | 11.47 | 18,916 | -0.28(-2.39%) |
Jan 06, 2011 | 11.76 | 11.76 | 11.52 | 11.75 | 28,923 | -0.04(-0.37%) |
Jan 05, 2011 | 11.91 | 11.91 | 11.66 | 11.79 | 20,299 | -0.10(-0.87%) |
Jan 04, 2011 | 12.37 | 12.41 | 11.90 | 11.90 | 131,859 | -0.41(-3.30%) |
Jan 03, 2011 | 12.03 | 12.45 | 12.03 | 12.30 | 54,738 | +0.39(+3.28%) |
Dec 31, 2010 | 11.80 | 12.01 | 11.78 | 11.91 | 38,946 | +0.12(+1.00%) |
Dec 30, 2010 | 12.11 | 12.11 | 11.78 | 11.79 | 18,959 | -0.32(-2.62%) |
Dec 29, 2010 | 11.98 | 12.18 | 11.22 | 12.11 | 42,301 | +0.18(+1.48%) |
Dec 28, 2010 | 11.95 | 12.08 | 11.87 | 11.93 | 29,637 | +0.01(+0.12%) |
Dec 27, 2010 | 11.78 | 12.02 | 11.78 | 11.92 | 16,330 | +0.09(+0.75%) |
Dec 23, 2010 | 11.80 | 11.89 | 11.73 | 11.83 | 28,154 | +0.04(+0.31%) |
Dec 22, 2010 | 11.36 | 11.98 | 11.36 | 11.79 | 35,898 | +0.37(+3.23%) |
Dec 21, 2010 | 11.29 | 11.42 | 11.22 | 11.42 | 24,401 | +0.21(+1.91%) |
Dec 20, 2010 | 11.21 | 11.31 | 10.97 | 11.21 | 29,031 | +0.08(+0.73%) |
Dec 17, 2010 | 11.25 | 11.32 | 11.06 | 11.13 | 105,283 | -0.08(-0.72%) |
Dec 16, 2010 | 11.05 | 11.25 | 11.05 | 11.21 | 19,157 | +0.16(+1.47%) |
Dec 15, 2010 | 11.17 | 11.22 | 10.97 | 11.05 | 30,048 | -0.13(-1.19%) |
Dec 14, 2010 | 11.11 | 11.26 | 10.92 | 11.18 | 14,707 | +0.12(+1.13%) |
Dec 13, 2010 | 11.09 | 11.36 | 11.00 | 11.06 | 86,331 | -0.04(-0.33%) |
Dec 10, 2010 | 10.88 | 11.13 | 10.82 | 11.09 | 35,174 | +0.20(+1.82%) |
Dec 09, 2010 | 10.90 | 10.93 | 10.63 | 10.89 | 39,246 | +0.04(+0.41%) |
Dec 08, 2010 | 11.03 | 11.17 | 10.81 | 10.85 | 25,990 | -0.18(-1.60%) |
Dec 07, 2010 | 11.03 | 11.11 | 10.86 | 11.03 | 51,416 | +0.09(+0.80%) |
Dec 06, 2010 | 10.78 | 10.94 | 10.72 | 10.94 | 25,795 | +0.10(+0.95%) |
Dec 03, 2010 | 10.56 | 10.87 | 10.54 | 10.84 | 15,236 | +0.13(+1.23%) |
Dec 02, 2010 | 10.76 | 10.81 | 10.45 | 10.70 | 29,974 | -0.05(-0.48%) |
Dec 01, 2010 | 10.80 | 10.89 | 10.67 | 10.75 | 35,234 | +0.18(+1.66%) |
Nov 30, 2010 | 10.62 | 10.90 | 10.45 | 10.58 | 52,338 | -0.25(-2.30%) |
Nov 29, 2010 | 10.81 | 10.92 | 10.63 | 10.83 | 25,545 | -0.01(-0.14%) |
Nov 26, 2010 | 10.95 | 11.00 | 10.84 | 10.84 | 9,106 | -0.15(-1.33%) |
Nov 24, 2010 | 10.73 | 10.99 | 10.99 | 10.99 | 66,821 | +0.34(+3.24%) |
Nov 23, 2010 | 10.70 | 10.75 | 10.45 | 10.64 | 18,818 | -0.21(-1.89%) |
Nov 22, 2010 | 10.75 | 10.89 | 10.45 | 10.85 | 14,558 | +0.04(+0.41%) |
Nov 19, 2010 | 10.59 | 10.89 | 10.45 | 10.81 | 27,729 | +0.23(+2.15%) |
Nov 18, 2010 | 10.84 | 10.86 | 10.44 | 10.58 | 35,542 | -0.15(-1.43%) |
Nov 17, 2010 | 10.98 | 11.18 | 10.63 | 10.73 | 16,851 | -0.26(-2.33%) |
Nov 16, 2010 | 10.79 | 11.06 | 10.69 | 10.99 | 34,892 | +0.11(+1.01%) |
Nov 15, 2010 | 10.79 | 11.00 | 10.63 | 10.88 | 19,402 | -0.01(-0.13%) |
Nov 12, 2010 | 11.23 | 11.23 | 10.83 | 10.89 | 22,682 | -0.47(-4.13%) |
Nov 11, 2010 | 11.21 | 11.55 | 11.21 | 11.36 | 51,062 | +0.00(+0.00%) |
Nov 10, 2010 | 11.12 | 11.36 | 10.94 | 11.36 | 36,051 | +0.29(+2.65%) |
Nov 09, 2010 | 11.08 | 11.29 | 10.88 | 11.07 | 35,536 | -0.03(-0.26%) |
Nov 08, 2010 | 11.09 | 11.17 | 10.94 | 11.10 | 12,959 | -0.04(-0.39%) |
Nov 05, 2010 | 11.25 | 11.33 | 11.10 | 11.14 | 25,612 | -0.04(-0.33%) |
Nov 04, 2010 | 11.06 | 11.41 | 11.06 | 11.18 | 55,397 | +0.50(+4.67%) |
Nov 03, 2010 | 10.63 | 10.73 | 10.54 | 10.68 | 105,034 | +0.04(+0.41%) |
Nov 02, 2010 | 10.57 | 10.70 | 10.53 | 10.64 | 63,884 | +0.22(+2.11%) |