Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.983 | 10.06 | 9.824 | 9.868 | 1,202,295 | -0.22(-2.22%) |
Oct 28, 2011 | 10.00 | 10.19 | 9.918 | 10.09 | 868,023 | +0.06(+0.58%) |
Oct 27, 2011 | 9.962 | 10.05 | 9.723 | 10.03 | 2,768,739 | +0.46(+4.75%) |
Oct 26, 2011 | 9.499 | 9.600 | 9.398 | 9.578 | 1,244,696 | +0.22(+2.32%) |
Oct 25, 2011 | 9.463 | 9.513 | 9.145 | 9.362 | 1,585,301 | -0.02(-0.23%) |
Oct 24, 2011 | 9.354 | 9.448 | 9.217 | 9.383 | 1,440,183 | -0.02(-0.23%) |
Oct 21, 2011 | 9.441 | 9.499 | 9.239 | 9.405 | 1,853,921 | +0.07(+0.77%) |
Oct 20, 2011 | 9.882 | 9.882 | 8.993 | 9.333 | 2,147,083 | -0.57(-5.77%) |
Oct 19, 2011 | 10.01 | 10.08 | 9.831 | 9.904 | 784,578 | -0.14(-1.37%) |
Oct 18, 2011 | 9.672 | 10.10 | 9.542 | 10.04 | 812,783 | +0.43(+4.44%) |
Oct 17, 2011 | 9.788 | 9.860 | 9.571 | 9.615 | 833,405 | -0.27(-2.71%) |
Oct 14, 2011 | 9.853 | 10.00 | 9.600 | 9.882 | 753,055 | +0.15(+1.56%) |
Oct 13, 2011 | 9.860 | 9.860 | 9.564 | 9.730 | 773,691 | -0.22(-2.25%) |
Oct 12, 2011 | 9.817 | 10.08 | 9.795 | 9.954 | 849,016 | +0.22(+2.23%) |
Oct 11, 2011 | 9.766 | 9.853 | 9.622 | 9.737 | 685,243 | -0.04(-0.44%) |
Oct 10, 2011 | 9.643 | 9.810 | 9.521 | 9.781 | 847,306 | +0.34(+3.60%) |
Oct 07, 2011 | 9.774 | 9.781 | 9.434 | 9.441 | 943,158 | -0.32(-3.26%) |
Oct 06, 2011 | 9.434 | 9.774 | 9.188 | 9.759 | 1,493,598 | +0.40(+4.33%) |
Oct 05, 2011 | 9.188 | 9.362 | 9.007 | 9.354 | 1,603,153 | +0.19(+2.05%) |
Oct 04, 2011 | 8.857 | 9.361 | 8.742 | 9.166 | 1,623,815 | +0.19(+2.08%) |
Oct 03, 2011 | 9.073 | 9.778 | 8.886 | 8.979 | 1,793,585 | -0.19(-2.04%) |
Sep 30, 2011 | 9.576 | 9.756 | 9.130 | 9.166 | 1,779,552 | -0.55(-5.63%) |
Sep 29, 2011 | 9.749 | 9.778 | 9.461 | 9.713 | 1,063,028 | +0.19(+2.04%) |
Sep 28, 2011 | 9.979 | 10.04 | 9.497 | 9.519 | 673,999 | -0.42(-4.20%) |
Sep 27, 2011 | 9.987 | 10.10 | 9.850 | 9.936 | 939,158 | +0.15(+1.54%) |
Sep 26, 2011 | 9.461 | 9.792 | 9.303 | 9.785 | 880,901 | +0.35(+3.66%) |
Sep 23, 2011 | 9.375 | 9.476 | 9.267 | 9.440 | 864,899 | +0.01(+0.15%) |
Sep 22, 2011 | 9.540 | 9.677 | 9.245 | 9.425 | 1,672,323 | -0.47(-4.73%) |
Sep 21, 2011 | 10.33 | 10.40 | 9.893 | 9.893 | 1,072,945 | -0.41(-3.98%) |
Sep 20, 2011 | 10.48 | 10.62 | 10.30 | 10.30 | 500,570 | -0.16(-1.51%) |
Sep 19, 2011 | 10.55 | 10.58 | 10.32 | 10.46 | 609,133 | -0.32(-3.00%) |
Sep 16, 2011 | 10.81 | 10.90 | 10.56 | 10.79 | 1,155,425 | -0.04(-0.33%) |
Sep 15, 2011 | 10.78 | 10.83 | 10.55 | 10.82 | 520,539 | +0.14(+1.28%) |
Sep 14, 2011 | 10.64 | 10.77 | 10.43 | 10.68 | 725,003 | +0.10(+0.95%) |
Sep 13, 2011 | 10.40 | 10.60 | 10.35 | 10.58 | 720,708 | +0.22(+2.15%) |
Sep 12, 2011 | 9.965 | 10.38 | 9.936 | 10.36 | 728,500 | +0.24(+2.35%) |
Sep 09, 2011 | 10.30 | 10.46 | 10.07 | 10.12 | 743,000 | -0.29(-2.83%) |
Sep 08, 2011 | 10.57 | 10.68 | 10.38 | 10.42 | 667,403 | -0.27(-2.56%) |
Sep 07, 2011 | 10.26 | 10.75 | 10.15 | 10.69 | 1,459,852 | +0.65(+6.52%) |
Sep 06, 2011 | 9.713 | 10.09 | 9.670 | 10.04 | 718,688 | +0.02(+0.21%) |
Sep 02, 2011 | 10.19 | 10.32 | 9.994 | 10.02 | 950,596 | -0.40(-3.87%) |
Sep 01, 2011 | 10.81 | 10.93 | 10.40 | 10.42 | 914,989 | -0.40(-3.66%) |
Aug 31, 2011 | 10.74 | 10.86 | 10.59 | 10.81 | 1,001,870 | +0.14(+1.35%) |
Aug 30, 2011 | 10.80 | 10.96 | 10.55 | 10.67 | 842,349 | -0.19(-1.79%) |
Aug 29, 2011 | 10.53 | 10.89 | 10.45 | 10.86 | 924,653 | +0.42(+3.99%) |
Aug 26, 2011 | 10.31 | 10.58 | 10.17 | 10.45 | 1,023,939 | +0.04(+0.35%) |
Aug 25, 2011 | 10.81 | 11.02 | 10.28 | 10.41 | 673,823 | -0.31(-2.89%) |
Aug 24, 2011 | 10.40 | 10.78 | 10.32 | 10.72 | 827,938 | +0.29(+2.76%) |
Aug 23, 2011 | 10.16 | 10.44 | 10.01 | 10.43 | 1,233,129 | +0.35(+3.50%) |
Aug 22, 2011 | 10.23 | 10.40 | 9.940 | 10.08 | 740,039 | +0.12(+1.16%) |
Aug 19, 2011 | 9.943 | 10.34 | 9.879 | 9.965 | 588,735 | -0.15(-1.49%) |
Aug 18, 2011 | 10.43 | 10.47 | 10.06 | 10.12 | 856,669 | -0.64(-5.95%) |
Aug 17, 2011 | 10.80 | 10.83 | 10.64 | 10.76 | 499,874 | +0.04(+0.33%) |
Aug 16, 2011 | 10.71 | 10.82 | 10.58 | 10.72 | 826,180 | -0.12(-1.13%) |
Aug 15, 2011 | 10.83 | 10.97 | 10.76 | 10.84 | 1,302,099 | +0.12(+1.14%) |
Aug 12, 2011 | 10.91 | 10.99 | 10.60 | 10.72 | 1,114,028 | -0.08(-0.73%) |
Aug 11, 2011 | 10.36 | 10.89 | 10.17 | 10.80 | 2,211,291 | +0.53(+5.19%) |
Aug 10, 2011 | 10.52 | 10.61 | 10.23 | 10.27 | 2,617,857 | -0.53(-4.87%) |
Aug 09, 2011 | 10.53 | 10.92 | 10.27 | 10.79 | 3,374,825 | +0.58(+5.71%) |
Aug 08, 2011 | 11.13 | 11.27 | 10.20 | 10.21 | 2,582,956 | -1.22(-10.64%) |
Aug 05, 2011 | 11.71 | 11.79 | 11.29 | 11.43 | 1,639,523 | -0.17(-1.49%) |
Aug 04, 2011 | 11.97 | 12.15 | 11.60 | 11.60 | 1,697,415 | -0.57(-4.67%) |
Aug 03, 2011 | 11.97 | 12.19 | 11.74 | 12.17 | 939,821 | +0.21(+1.74%) |
Aug 02, 2011 | 12.12 | 12.27 | 11.96 | 11.96 | 785,854 | -0.24(-2.00%) |
Aug 01, 2011 | 12.30 | 12.40 | 12.09 | 12.20 | 794,888 | +0.04(+0.30%) |
Jul 29, 2011 | 11.94 | 12.24 | 11.89 | 12.17 | 647,829 | +0.12(+1.02%) |
Jul 28, 2011 | 12.22 | 12.34 | 12.01 | 12.04 | 528,974 | -0.17(-1.41%) |
Jul 27, 2011 | 12.28 | 12.35 | 12.20 | 12.22 | 979,070 | -0.10(-0.82%) |
Jul 26, 2011 | 12.37 | 12.40 | 12.28 | 12.32 | 561,905 | -0.07(-0.58%) |
Jul 25, 2011 | 12.30 | 12.47 | 12.23 | 12.39 | 715,020 | -0.06(-0.46%) |
Jul 22, 2011 | 12.46 | 12.50 | 12.37 | 12.45 | 485,693 | -0.09(-0.75%) |
Jul 21, 2011 | 12.34 | 12.56 | 12.30 | 12.54 | 1,330,516 | +0.22(+1.75%) |
Jul 20, 2011 | 12.36 | 12.46 | 12.30 | 12.32 | 504,383 | -0.01(-0.06%) |
Jul 19, 2011 | 12.30 | 12.36 | 12.17 | 12.33 | 868,899 | +0.07(+0.59%) |
Jul 18, 2011 | 12.29 | 12.35 | 12.18 | 12.26 | 1,029,639 | -0.03(-0.23%) |
Jul 15, 2011 | 12.26 | 12.41 | 12.22 | 12.29 | 791,289 | +0.09(+0.77%) |
Jul 14, 2011 | 12.23 | 12.37 | 12.09 | 12.20 | 1,352,605 | +0.19(+1.56%) |
Jul 13, 2011 | 11.85 | 12.15 | 11.81 | 12.01 | 1,119,265 | +0.22(+1.89%) |
Jul 12, 2011 | 11.80 | 11.97 | 11.73 | 11.79 | 793,864 | -0.04(-0.37%) |
Jul 11, 2011 | 11.99 | 12.04 | 11.81 | 11.83 | 1,018,677 | -0.24(-1.97%) |
Jul 08, 2011 | 12.01 | 12.12 | 11.99 | 12.07 | 562,568 | -0.10(-0.83%) |
Jul 07, 2011 | 12.17 | 12.23 | 12.09 | 12.17 | 495,030 | +0.10(+0.83%) |
Jul 06, 2011 | 11.84 | 12.17 | 11.73 | 12.07 | 822,549 | +0.22(+1.88%) |
Jul 05, 2011 | 11.96 | 12.00 | 11.79 | 11.84 | 725,484 | -0.13(-1.05%) |
Jul 01, 2011 | 11.78 | 12.04 | 11.76 | 11.97 | 621,269 | +0.19(+1.61%) |
Jun 30, 2011 | 11.93 | 11.93 | 11.76 | 11.78 | 701,213 | -0.15(-1.26%) |
Jun 29, 2011 | 11.64 | 11.93 | 11.53 | 11.93 | 1,349,456 | +0.37(+3.16%) |
Jun 28, 2011 | 11.27 | 11.61 | 11.23 | 11.56 | 1,431,315 | +0.39(+3.53%) |
Jun 27, 2011 | 11.17 | 11.21 | 11.06 | 11.17 | 740,707 | +0.06(+0.52%) |
Jun 24, 2011 | 11.32 | 11.32 | 11.04 | 11.11 | 896,275 | +0.00(+0.00%) |
Jun 23, 2011 | 11.27 | 11.29 | 11.05 | 11.11 | 999,853 | -0.26(-2.27%) |
Jun 22, 2011 | 11.40 | 11.52 | 11.37 | 11.37 | 1,198,190 | -0.09(-0.81%) |
Jun 21, 2011 | 11.56 | 11.59 | 11.45 | 11.46 | 826,523 | -0.01(-0.13%) |
Jun 20, 2011 | 11.49 | 11.50 | 11.41 | 11.48 | 568,529 | +0.04(+0.31%) |
Jun 17, 2011 | 11.38 | 11.46 | 11.26 | 11.44 | 1,289,402 | +0.13(+1.14%) |
Jun 16, 2011 | 11.01 | 11.34 | 11.01 | 11.31 | 560,692 | +0.21(+1.87%) |
Jun 15, 2011 | 11.13 | 11.21 | 11.05 | 11.10 | 575,665 | -0.11(-0.96%) |
Jun 14, 2011 | 11.18 | 11.28 | 11.13 | 11.21 | 740,477 | +0.12(+1.10%) |
Jun 13, 2011 | 11.06 | 11.20 | 10.91 | 11.09 | 1,004,017 | +0.02(+0.20%) |
Jun 10, 2011 | 10.92 | 11.09 | 10.89 | 11.07 | 1,096,473 | +0.09(+0.85%) |
Jun 09, 2011 | 10.82 | 11.00 | 10.75 | 10.98 | 1,075,481 | +0.21(+2.00%) |
Jun 08, 2011 | 10.73 | 10.87 | 10.72 | 10.76 | 670,870 | +0.02(+0.20%) |
Jun 07, 2011 | 10.85 | 10.85 | 10.73 | 10.74 | 555,813 | -0.01(-0.13%) |
Jun 06, 2011 | 10.85 | 10.90 | 10.74 | 10.75 | 736,592 | -0.17(-1.58%) |
Jun 03, 2011 | 11.00 | 11.13 | 10.92 | 10.93 | 591,548 | -0.12(-1.10%) |
May 24, 2011 | 11.00 | 11.11 | 10.93 | 11.05 | 822,331 | +0.09(+0.85%) |
May 23, 2011 | 11.03 | 11.12 | 10.95 | 10.95 | 698,940 | -0.20(-1.80%) |
May 20, 2011 | 11.16 | 11.24 | 11.05 | 11.15 | 864,171 | -0.06(-0.51%) |
May 19, 2011 | 11.28 | 11.36 | 11.14 | 11.21 | 826,555 | +0.01(+0.13%) |
May 18, 2011 | 11.18 | 11.26 | 11.10 | 11.20 | 1,432,344 | +0.06(+0.58%) |
May 17, 2011 | 10.95 | 11.18 | 10.94 | 11.13 | 961,676 | +0.16(+1.50%) |
May 16, 2011 | 10.93 | 11.03 | 10.90 | 10.97 | 666,305 | +0.02(+0.20%) |
May 13, 2011 | 11.04 | 11.15 | 10.90 | 10.95 | 1,155,451 | -0.08(-0.71%) |
May 12, 2011 | 10.99 | 11.05 | 10.90 | 11.03 | 1,308,205 | +0.01(+0.06%) |
May 11, 2011 | 10.98 | 11.08 | 10.96 | 11.02 | 1,047,974 | -0.01(-0.06%) |
May 10, 2011 | 11.08 | 11.18 | 10.98 | 11.03 | 1,817,775 | -0.01(-0.13%) |
May 09, 2011 | 11.08 | 11.10 | 10.99 | 11.04 | 751,683 | -0.01(-0.13%) |
May 06, 2011 | 11.25 | 11.40 | 11.01 | 11.05 | 719,656 | -0.07(-0.64%) |
May 05, 2011 | 11.28 | 11.36 | 11.10 | 11.13 | 1,355,964 | -0.21(-1.83%) |
May 04, 2011 | 11.49 | 11.49 | 11.33 | 11.33 | 893,732 | -0.16(-1.43%) |
May 03, 2011 | 11.47 | 11.55 | 11.40 | 11.50 | 767,888 | +0.01(+0.13%) |
May 02, 2011 | 11.48 | 11.70 | 11.46 | 11.48 | 968,839 | -0.05(-0.44%) |
Apr 29, 2011 | 11.48 | 11.56 | 11.36 | 11.53 | 638,525 | +0.06(+0.50%) |
Apr 28, 2011 | 11.43 | 11.53 | 11.36 | 11.48 | 900,983 | +0.01(+0.06%) |
Apr 27, 2011 | 11.51 | 11.51 | 11.43 | 11.47 | 891,135 | -0.04(-0.37%) |
Apr 26, 2011 | 11.28 | 11.53 | 11.26 | 11.51 | 1,565,440 | +0.27(+2.36%) |
Apr 25, 2011 | 11.24 | 11.36 | 11.19 | 11.25 | 876,747 | -0.04(-0.38%) |
Apr 21, 2011 | 11.45 | 11.45 | 11.24 | 11.29 | 1,413,350 | -0.13(-1.16%) |
Apr 20, 2011 | 11.46 | 11.47 | 11.31 | 11.42 | 1,569,462 | +0.13(+1.17%) |
Apr 19, 2011 | 11.15 | 11.42 | 11.15 | 11.29 | 1,298,068 | +0.17(+1.55%) |
Apr 18, 2011 | 11.36 | 11.40 | 11.11 | 11.12 | 1,901,187 | -0.37(-3.18%) |
Apr 15, 2011 | 11.29 | 11.68 | 11.13 | 11.48 | 2,605,005 | +0.27(+2.43%) |
Apr 14, 2011 | 11.73 | 11.76 | 11.06 | 11.21 | 3,114,128 | -0.68(-5.73%) |
Apr 13, 2011 | 12.19 | 12.34 | 11.89 | 11.89 | 1,160,210 | -0.19(-1.54%) |
Apr 12, 2011 | 12.01 | 12.11 | 12.00 | 12.08 | 609,049 | +0.03(+0.24%) |
Apr 11, 2011 | 12.19 | 12.30 | 12.05 | 12.05 | 627,717 | -0.18(-1.47%) |
Apr 08, 2011 | 12.45 | 12.46 | 12.23 | 12.23 | 263,679 | -0.18(-1.44%) |
Apr 07, 2011 | 12.46 | 12.52 | 12.32 | 12.41 | 762,698 | -0.06(-0.52%) |
Apr 06, 2011 | 12.47 | 12.55 | 12.40 | 12.47 | 542,400 | +0.06(+0.46%) |
Apr 05, 2011 | 12.27 | 12.45 | 12.27 | 12.42 | 759,577 | +0.10(+0.81%) |
Apr 04, 2011 | 12.38 | 12.38 | 12.28 | 12.32 | 562,289 | -0.06(-0.52%) |
Apr 01, 2011 | 12.47 | 12.48 | 12.27 | 12.38 | 991,449 | -0.01(-0.06%) |
Mar 31, 2011 | 12.29 | 12.47 | 12.19 | 12.39 | 590,276 | +0.09(+0.70%) |
Mar 30, 2011 | 12.29 | 12.37 | 12.19 | 12.30 | 235,815 | +0.07(+0.61%) |
Mar 29, 2011 | 12.03 | 12.25 | 12.03 | 12.23 | 503,578 | +0.13(+1.09%) |
Mar 28, 2011 | 12.22 | 12.24 | 12.09 | 12.09 | 630,084 | -0.06(-0.53%) |
Mar 25, 2011 | 12.13 | 12.37 | 12.10 | 12.16 | 718,658 | +0.04(+0.29%) |
Mar 24, 2011 | 12.12 | 12.13 | 11.93 | 12.12 | 431,615 | +0.06(+0.47%) |
Mar 23, 2011 | 12.14 | 12.17 | 11.95 | 12.07 | 324,099 | -0.11(-0.94%) |
Mar 22, 2011 | 12.29 | 12.41 | 12.18 | 12.18 | 306,297 | -0.11(-0.93%) |
Mar 21, 2011 | 12.34 | 12.39 | 12.23 | 12.29 | 510,561 | +0.12(+1.00%) |
Mar 18, 2011 | 12.11 | 12.22 | 12.04 | 12.17 | 1,036,467 | +0.13(+1.07%) |
Mar 17, 2011 | 12.14 | 12.14 | 11.94 | 12.04 | 572,697 | +0.05(+0.42%) |
Mar 16, 2011 | 12.22 | 12.26 | 11.99 | 11.99 | 959,386 | -0.21(-1.70%) |
Mar 15, 2011 | 12.03 | 12.32 | 11.95 | 12.20 | 701,651 | -0.04(-0.35%) |
Mar 14, 2011 | 12.28 | 12.34 | 12.22 | 12.24 | 376,042 | -0.15(-1.21%) |
Mar 11, 2011 | 12.33 | 12.45 | 12.30 | 12.39 | 387,488 | +0.07(+0.58%) |
Mar 10, 2011 | 12.38 | 12.46 | 12.29 | 12.32 | 662,074 | -0.21(-1.65%) |
Mar 09, 2011 | 12.54 | 12.64 | 12.47 | 12.53 | 352,191 | -0.06(-0.45%) |
Mar 08, 2011 | 12.34 | 12.64 | 12.33 | 12.59 | 461,692 | +0.28(+2.26%) |
Mar 07, 2011 | 12.51 | 12.56 | 12.24 | 12.31 | 683,094 | -0.11(-0.92%) |
Mar 04, 2011 | 12.64 | 12.68 | 12.41 | 12.42 | 666,302 | -0.28(-2.19%) |
Mar 03, 2011 | 12.60 | 12.77 | 12.60 | 12.70 | 492,053 | +0.19(+1.54%) |
Mar 02, 2011 | 12.57 | 12.63 | 12.45 | 12.51 | 380,455 | -0.06(-0.51%) |
Mar 01, 2011 | 12.77 | 12.79 | 12.57 | 12.57 | 527,824 | -0.12(-0.96%) |
Feb 28, 2011 | 12.79 | 12.88 | 12.65 | 12.70 | 565,973 | -0.06(-0.50%) |
Feb 25, 2011 | 12.55 | 12.77 | 12.41 | 12.76 | 719,318 | +0.22(+1.77%) |
Feb 24, 2011 | 12.71 | 12.80 | 12.44 | 12.54 | 742,850 | -0.12(-0.96%) |
Feb 23, 2011 | 12.91 | 13.03 | 12.66 | 12.66 | 759,720 | -0.24(-1.88%) |
Feb 22, 2011 | 12.95 | 13.10 | 12.88 | 12.90 | 1,147,572 | -0.18(-1.38%) |
Feb 18, 2011 | 13.22 | 13.24 | 12.99 | 13.08 | 867,425 | -0.14(-1.09%) |
Feb 17, 2011 | 13.15 | 13.24 | 13.07 | 13.23 | 517,971 | +0.08(+0.62%) |
Feb 16, 2011 | 13.10 | 13.16 | 13.00 | 13.15 | 512,926 | +0.07(+0.55%) |
Feb 15, 2011 | 13.00 | 13.17 | 12.98 | 13.07 | 568,502 | +0.04(+0.33%) |
Feb 14, 2011 | 12.92 | 13.04 | 12.80 | 13.03 | 597,149 | +0.11(+0.88%) |
Feb 11, 2011 | 12.67 | 12.93 | 12.67 | 12.92 | 605,087 | +0.19(+1.52%) |
Feb 10, 2011 | 12.47 | 12.72 | 12.47 | 12.72 | 588,404 | +0.19(+1.48%) |
Feb 09, 2011 | 12.70 | 12.77 | 12.47 | 12.54 | 781,636 | -0.25(-1.96%) |
Feb 08, 2011 | 12.65 | 12.79 | 12.49 | 12.79 | 915,131 | +0.14(+1.07%) |
Feb 07, 2011 | 12.54 | 12.67 | 12.49 | 12.65 | 515,436 | +0.11(+0.91%) |
Feb 04, 2011 | 12.49 | 12.56 | 12.38 | 12.54 | 672,443 | +0.04(+0.34%) |
Feb 03, 2011 | 12.26 | 12.49 | 12.18 | 12.49 | 923,781 | +0.19(+1.51%) |
Feb 02, 2011 | 12.39 | 12.50 | 12.27 | 12.31 | 791,490 | -0.16(-1.26%) |
Feb 01, 2011 | 12.47 | 12.58 | 12.37 | 12.47 | 787,200 | +0.11(+0.93%) |
Jan 31, 2011 | 12.32 | 12.38 | 12.19 | 12.35 | 739,012 | +0.10(+0.82%) |
Jan 28, 2011 | 12.43 | 12.44 | 12.18 | 12.25 | 849,404 | -0.20(-1.61%) |
Jan 27, 2011 | 12.29 | 12.45 | 12.26 | 12.45 | 561,481 | +0.18(+1.48%) |
Jan 26, 2011 | 12.49 | 12.49 | 12.20 | 12.27 | 669,117 | -0.17(-1.38%) |
Jan 25, 2011 | 12.37 | 12.45 | 12.23 | 12.44 | 785,813 | +0.08(+0.64%) |
Jan 24, 2011 | 12.36 | 12.64 | 12.34 | 12.36 | 1,035,440 | +0.02(+0.14%) |
Jan 21, 2011 | 12.42 | 12.44 | 12.25 | 12.34 | 652,958 | +0.00(+0.00%) |
Jan 20, 2011 | 12.34 | 12.52 | 12.31 | 12.34 | 850,576 | -0.08(-0.63%) |
Jan 19, 2011 | 12.76 | 12.76 | 12.42 | 12.42 | 1,281,416 | -0.36(-2.79%) |
Jan 18, 2011 | 12.73 | 12.82 | 12.56 | 12.78 | 1,656,222 | +0.07(+0.56%) |
Jan 14, 2011 | 12.37 | 12.71 | 12.37 | 12.71 | 1,012,779 | +0.29(+2.30%) |
Jan 13, 2011 | 12.48 | 12.52 | 12.29 | 12.42 | 954,858 | -0.09(-0.69%) |
Jan 12, 2011 | 12.47 | 12.62 | 12.41 | 12.51 | 756,566 | +0.09(+0.69%) |
Jan 11, 2011 | 12.33 | 12.42 | 12.24 | 12.42 | 815,390 | +0.14(+1.10%) |
Jan 10, 2011 | 12.17 | 12.37 | 12.04 | 12.29 | 1,160,220 | +0.11(+0.88%) |
Jan 07, 2011 | 12.08 | 12.27 | 11.97 | 12.18 | 1,318,553 | +0.09(+0.71%) |
Jan 06, 2011 | 12.12 | 12.14 | 12.01 | 12.09 | 951,327 | +0.01(+0.06%) |
Jan 05, 2011 | 11.87 | 12.12 | 11.87 | 12.09 | 942,047 | +0.16(+1.38%) |
Jan 04, 2011 | 12.12 | 12.16 | 11.78 | 11.92 | 980,117 | -0.15(-1.24%) |
Jan 03, 2011 | 12.17 | 12.25 | 12.05 | 12.07 | 870,322 | -0.01(-0.12%) |
Dec 31, 2010 | 12.16 | 12.20 | 12.07 | 12.09 | 680,279 | -0.06(-0.47%) |
Dec 30, 2010 | 11.93 | 12.24 | 11.93 | 12.14 | 829,049 | +0.19(+1.55%) |
Dec 29, 2010 | 11.89 | 11.99 | 11.82 | 11.96 | 573,537 | +0.07(+0.60%) |
Dec 28, 2010 | 11.92 | 12.00 | 11.86 | 11.89 | 648,710 | -0.04(-0.36%) |
Dec 27, 2010 | 11.85 | 11.94 | 11.80 | 11.93 | 410,565 | +0.06(+0.48%) |
Dec 23, 2010 | 11.90 | 11.96 | 11.81 | 11.87 | 1,073,680 | -0.01(-0.12%) |
Dec 22, 2010 | 11.47 | 12.07 | 11.46 | 11.89 | 1,713,612 | +0.43(+3.73%) |
Dec 21, 2010 | 11.10 | 11.50 | 11.08 | 11.46 | 1,278,185 | +0.43(+3.87%) |
Dec 20, 2010 | 11.05 | 11.10 | 11.01 | 11.03 | 560,017 | +0.00(+0.00%) |
Dec 17, 2010 | 11.05 | 11.10 | 10.97 | 11.03 | 958,894 | +0.00(+0.00%) |
Dec 16, 2010 | 10.98 | 11.19 | 10.96 | 11.03 | 958,131 | +0.07(+0.65%) |
Dec 15, 2010 | 11.04 | 11.13 | 10.96 | 10.96 | 1,273,814 | -0.10(-0.90%) |
Dec 14, 2010 | 11.08 | 11.23 | 11.05 | 11.06 | 812,386 | -0.04(-0.32%) |
Dec 13, 2010 | 11.24 | 11.24 | 11.09 | 11.10 | 548,223 | -0.12(-1.08%) |
Dec 10, 2010 | 11.24 | 11.27 | 11.17 | 11.22 | 1,051,936 | -0.03(-0.25%) |
Dec 09, 2010 | 10.98 | 11.25 | 10.95 | 11.25 | 1,416,171 | +0.28(+2.60%) |
Dec 08, 2010 | 10.83 | 11.00 | 10.81 | 10.96 | 889,142 | +0.18(+1.65%) |
Dec 07, 2010 | 10.90 | 10.95 | 10.78 | 10.78 | 980,507 | +0.01(+0.07%) |
Dec 06, 2010 | 10.81 | 10.81 | 10.66 | 10.78 | 1,258,814 | -0.09(-0.79%) |
Dec 03, 2010 | 10.83 | 10.90 | 10.71 | 10.86 | 1,398,983 | -0.04(-0.39%) |
Dec 02, 2010 | 10.68 | 10.94 | 10.66 | 10.91 | 1,071,652 | +0.25(+2.34%) |
Dec 01, 2010 | 10.63 | 10.73 | 10.52 | 10.66 | 1,800,971 | +0.16(+1.53%) |
Nov 30, 2010 | 10.38 | 10.53 | 10.38 | 10.50 | 1,114,603 | +0.03(+0.31%) |
Nov 29, 2010 | 10.47 | 10.51 | 10.34 | 10.46 | 765,963 | -0.06(-0.61%) |
Nov 26, 2010 | 10.56 | 10.68 | 10.51 | 10.53 | 143,216 | -0.14(-1.33%) |
Nov 24, 2010 | 10.68 | 10.67 | 10.67 | 10.67 | 497,805 | +0.10(+0.94%) |
Nov 23, 2010 | 10.52 | 10.70 | 10.52 | 10.57 | 479,533 | -0.07(-0.67%) |
Nov 22, 2010 | 10.73 | 10.76 | 10.56 | 10.64 | 566,735 | -0.16(-1.45%) |
Nov 19, 2010 | 10.73 | 10.83 | 10.68 | 10.80 | 406,415 | +0.04(+0.33%) |
Nov 18, 2010 | 10.86 | 10.90 | 10.73 | 10.76 | 411,251 | +0.04(+0.40%) |
Nov 17, 2010 | 10.74 | 10.86 | 10.71 | 10.72 | 367,717 | -0.03(-0.27%) |
Nov 16, 2010 | 10.76 | 10.90 | 10.71 | 10.75 | 871,173 | -0.10(-0.90%) |
Nov 15, 2010 | 10.89 | 10.98 | 10.83 | 10.85 | 458,455 | +0.03(+0.25%) |
Nov 12, 2010 | 10.98 | 11.09 | 10.82 | 10.82 | 580,032 | -0.24(-2.19%) |
Nov 11, 2010 | 11.18 | 11.27 | 11.02 | 11.06 | 666,459 | -0.24(-2.14%) |
Nov 10, 2010 | 11.22 | 11.34 | 11.18 | 11.30 | 1,019,886 | +0.09(+0.83%) |
Nov 09, 2010 | 11.35 | 11.39 | 11.20 | 11.21 | 635,539 | -0.15(-1.32%) |
Nov 08, 2010 | 11.53 | 11.53 | 11.33 | 11.36 | 741,357 | -0.18(-1.60%) |
Nov 05, 2010 | 11.12 | 11.56 | 11.05 | 11.55 | 921,791 | +0.42(+3.77%) |
Nov 04, 2010 | 10.80 | 11.14 | 10.77 | 11.13 | 777,020 | +0.41(+3.85%) |
Nov 03, 2010 | 10.75 | 10.85 | 10.67 | 10.71 | 772,338 | -0.01(-0.13%) |
Nov 02, 2010 | 10.78 | 10.88 | 10.68 | 10.73 | 586,754 | +0.00(+0.00%) |