Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.59 | 10.71 | 10.45 | 10.69 | 118,526 | +0.00(+0.00%) |
Jul 28, 2011 | 10.59 | 10.69 | 10.51 | 10.69 | 123,952 | +0.08(+0.73%) |
Jul 27, 2011 | 10.70 | 10.78 | 10.58 | 10.61 | 167,180 | -0.14(-1.30%) |
Jul 26, 2011 | 10.76 | 10.81 | 10.65 | 10.75 | 66,137 | -0.04(-0.39%) |
Jul 25, 2011 | 10.72 | 10.81 | 10.71 | 10.79 | 115,716 | -0.03(-0.26%) |
Jul 22, 2011 | 10.83 | 10.84 | 10.79 | 10.82 | 145,494 | -0.04(-0.32%) |
Jul 21, 2011 | 10.88 | 11.00 | 10.78 | 10.85 | 285,067 | +0.03(+0.26%) |
Jul 20, 2011 | 10.85 | 10.97 | 10.79 | 10.83 | 199,949 | -0.06(-0.52%) |
Jul 19, 2011 | 10.91 | 10.99 | 10.71 | 10.88 | 374,882 | +0.06(+0.52%) |
Jul 18, 2011 | 10.99 | 11.03 | 10.69 | 10.83 | 133,031 | -0.19(-1.72%) |
Jul 15, 2011 | 10.83 | 11.04 | 10.78 | 11.02 | 161,216 | +0.20(+1.81%) |
Jul 14, 2011 | 10.99 | 11.11 | 10.63 | 10.82 | 94,923 | -0.18(-1.66%) |
Jul 13, 2011 | 11.01 | 11.13 | 10.90 | 11.00 | 76,359 | +0.00(+0.00%) |
Jul 12, 2011 | 10.82 | 11.13 | 10.82 | 11.00 | 127,979 | +0.14(+1.29%) |
Jul 11, 2011 | 11.09 | 11.20 | 10.79 | 10.86 | 199,048 | -0.34(-3.00%) |
Jul 08, 2011 | 11.10 | 11.39 | 11.06 | 11.20 | 110,852 | -0.01(-0.12%) |
Jul 07, 2011 | 11.16 | 11.55 | 11.14 | 11.21 | 287,930 | +0.10(+0.88%) |
Jul 06, 2011 | 10.96 | 11.20 | 10.96 | 11.11 | 125,847 | +0.14(+1.28%) |
Jul 05, 2011 | 10.88 | 11.00 | 10.61 | 10.97 | 233,955 | +0.08(+0.71%) |
Jul 01, 2011 | 10.88 | 10.99 | 10.77 | 10.90 | 279,248 | +0.01(+0.13%) |
Jun 30, 2011 | 10.81 | 11.02 | 10.76 | 10.88 | 153,390 | +0.05(+0.45%) |
Jun 29, 2011 | 11.03 | 11.03 | 10.76 | 10.83 | 211,474 | -0.13(-1.21%) |
Jun 28, 2011 | 11.06 | 11.20 | 10.90 | 10.97 | 157,185 | -0.10(-0.89%) |
Jun 27, 2011 | 11.14 | 11.21 | 11.02 | 11.06 | 142,553 | -0.14(-1.25%) |
Jun 24, 2011 | 10.82 | 11.21 | 10.81 | 11.21 | 961,160 | +0.39(+3.56%) |
Jun 23, 2011 | 10.80 | 10.90 | 10.62 | 10.82 | 178,186 | -0.11(-0.96%) |
Jun 22, 2011 | 11.03 | 11.25 | 10.91 | 10.92 | 67,772 | -0.13(-1.20%) |
Jun 21, 2011 | 10.97 | 11.09 | 10.93 | 11.06 | 86,927 | +0.14(+1.28%) |
Jun 20, 2011 | 10.83 | 10.93 | 10.81 | 10.92 | 87,438 | +0.26(+2.43%) |
Jun 17, 2011 | 10.76 | 10.99 | 10.57 | 10.66 | 273,744 | +0.00(+0.00%) |
Jun 16, 2011 | 10.53 | 10.78 | 10.47 | 10.66 | 120,771 | +0.07(+0.66%) |
Jun 15, 2011 | 10.55 | 10.63 | 10.51 | 10.59 | 98,949 | -0.04(-0.40%) |
Jun 14, 2011 | 10.63 | 10.66 | 10.53 | 10.63 | 61,058 | +0.04(+0.40%) |
Jun 13, 2011 | 10.66 | 10.70 | 10.48 | 10.59 | 186,756 | -0.03(-0.26%) |
Jun 10, 2011 | 10.61 | 10.78 | 10.53 | 10.62 | 174,535 | -0.06(-0.59%) |
Jun 09, 2011 | 10.80 | 10.83 | 10.66 | 10.68 | 58,868 | -0.13(-1.17%) |
Jun 08, 2011 | 10.97 | 11.13 | 10.69 | 10.81 | 132,661 | -0.21(-1.91%) |
Jun 07, 2011 | 10.67 | 11.06 | 10.53 | 11.02 | 289,507 | +0.48(+4.59%) |
Jun 06, 2011 | 10.63 | 10.79 | 10.51 | 10.53 | 92,190 | -0.15(-1.44%) |
Jun 03, 2011 | 10.64 | 10.73 | 10.51 | 10.69 | 114,054 | -0.13(-1.17%) |
May 24, 2011 | 10.90 | 11.09 | 10.75 | 10.81 | 156,109 | -0.08(-0.77%) |
May 23, 2011 | 10.81 | 10.96 | 10.69 | 10.90 | 270,299 | +0.04(+0.39%) |
May 20, 2011 | 11.07 | 11.07 | 10.85 | 10.85 | 100,227 | -0.22(-1.96%) |
May 19, 2011 | 10.99 | 11.09 | 10.90 | 11.07 | 194,513 | +0.12(+1.09%) |
May 18, 2011 | 10.81 | 11.04 | 10.64 | 10.95 | 175,890 | +0.16(+1.49%) |
May 17, 2011 | 10.88 | 10.91 | 10.70 | 10.79 | 632,669 | -0.16(-1.47%) |
May 16, 2011 | 10.72 | 11.00 | 10.66 | 10.95 | 408,620 | +0.20(+1.82%) |
May 13, 2011 | 10.79 | 10.82 | 10.51 | 10.76 | 239,461 | -0.11(-0.97%) |
May 12, 2011 | 10.76 | 10.97 | 10.51 | 10.86 | 234,328 | +0.07(+0.65%) |
May 11, 2011 | 10.38 | 10.95 | 10.33 | 10.79 | 332,773 | -0.15(-1.41%) |
May 10, 2011 | 10.67 | 11.06 | 10.53 | 10.95 | 288,031 | +0.30(+2.83%) |
May 09, 2011 | 10.62 | 10.71 | 10.48 | 10.64 | 347,160 | -0.01(-0.07%) |
May 06, 2011 | 10.61 | 10.78 | 10.41 | 10.65 | 294,380 | +0.10(+0.93%) |
May 05, 2011 | 10.48 | 10.64 | 10.45 | 10.55 | 241,150 | +0.08(+0.80%) |
May 04, 2011 | 10.44 | 10.56 | 10.38 | 10.47 | 354,821 | -0.01(-0.07%) |
May 03, 2011 | 10.46 | 10.56 | 10.41 | 10.48 | 256,522 | -0.02(-0.20%) |
May 02, 2011 | 10.48 | 10.51 | 10.48 | 10.50 | 398,186 | +0.00(+0.00%) |
Apr 29, 2011 | 10.41 | 10.56 | 10.41 | 10.50 | 672,342 | +0.02(+0.20%) |
Apr 28, 2011 | 10.55 | 10.62 | 10.39 | 10.48 | 4,692,353 | +0.23(+2.26%) |
Apr 27, 2011 | 9.600 | 10.31 | 9.376 | 10.24 | 705,081 | +0.30(+3.03%) |
Apr 26, 2011 | 9.986 | 10.12 | 9.902 | 9.944 | 143,121 | -0.06(-0.63%) |
Apr 25, 2011 | 9.979 | 10.01 | 9.916 | 10.01 | 31,591 | +0.00(+0.00%) |
Apr 21, 2011 | 9.895 | 10.04 | 9.642 | 10.01 | 156,988 | +0.15(+1.57%) |
Apr 20, 2011 | 9.867 | 9.867 | 9.705 | 9.853 | 31,528 | +0.06(+0.64%) |
Apr 19, 2011 | 9.818 | 9.867 | 9.726 | 9.790 | 54,654 | +0.00(+0.00%) |
Apr 18, 2011 | 9.993 | 10.06 | 9.768 | 9.790 | 60,459 | -0.27(-2.72%) |
Apr 15, 2011 | 9.825 | 10.08 | 9.775 | 10.06 | 46,210 | +0.22(+2.28%) |
Apr 14, 2011 | 9.944 | 10.04 | 9.628 | 9.839 | 102,534 | -0.15(-1.47%) |
Apr 13, 2011 | 9.951 | 10.06 | 9.944 | 9.986 | 97,930 | +0.08(+0.78%) |
Apr 12, 2011 | 10.01 | 10.06 | 9.888 | 9.909 | 110,342 | -0.13(-1.33%) |
Apr 11, 2011 | 10.03 | 10.08 | 10.02 | 10.04 | 36,476 | -0.02(-0.21%) |
Apr 08, 2011 | 10.10 | 10.11 | 10.02 | 10.06 | 110,327 | +0.00(+0.00%) |
Apr 07, 2011 | 10.10 | 10.11 | 9.986 | 10.06 | 142,919 | -0.01(-0.14%) |
Apr 06, 2011 | 10.03 | 10.14 | 10.01 | 10.08 | 101,027 | +0.01(+0.14%) |
Apr 05, 2011 | 10.23 | 10.23 | 10.02 | 10.06 | 150,271 | -0.18(-1.71%) |
Apr 04, 2011 | 10.34 | 10.45 | 10.02 | 10.24 | 85,827 | -0.08(-0.81%) |
Apr 01, 2011 | 10.30 | 10.49 | 10.29 | 10.32 | 42,283 | +0.02(+0.20%) |
Mar 31, 2011 | 10.06 | 10.34 | 10.03 | 10.30 | 198,864 | +0.25(+2.44%) |
Mar 30, 2011 | 10.07 | 10.27 | 9.993 | 10.06 | 195,345 | +0.03(+0.28%) |
Mar 29, 2011 | 9.972 | 10.08 | 9.930 | 10.03 | 78,174 | +0.09(+0.92%) |
Mar 28, 2011 | 10.03 | 10.05 | 9.895 | 9.937 | 90,783 | -0.06(-0.63%) |
Mar 25, 2011 | 10.07 | 10.09 | 9.986 | 10.000 | 41,555 | -0.05(-0.49%) |
Mar 24, 2011 | 10.10 | 10.10 | 9.951 | 10.05 | 82,689 | -0.04(-0.42%) |
Mar 23, 2011 | 10.12 | 10.15 | 10.03 | 10.09 | 72,727 | -0.06(-0.62%) |
Mar 22, 2011 | 10.16 | 10.20 | 10.12 | 10.15 | 28,149 | -0.02(-0.21%) |
Mar 21, 2011 | 10.17 | 10.22 | 10.08 | 10.17 | 102,569 | +0.09(+0.90%) |
Mar 18, 2011 | 10.000 | 10.08 | 9.909 | 10.08 | 88,336 | +0.08(+0.84%) |
Mar 17, 2011 | 10.28 | 10.28 | 9.958 | 10.000 | 141,121 | -0.32(-3.06%) |
Mar 16, 2011 | 9.951 | 10.40 | 9.951 | 10.32 | 171,261 | +0.41(+4.18%) |
Mar 15, 2011 | 9.881 | 10.07 | 9.881 | 9.902 | 76,531 | -0.17(-1.67%) |
Mar 14, 2011 | 10.17 | 10.25 | 10.06 | 10.07 | 74,763 | -0.15(-1.44%) |
Mar 11, 2011 | 10.22 | 10.31 | 10.16 | 10.22 | 79,814 | +0.00(+0.00%) |
Mar 10, 2011 | 10.50 | 10.50 | 10.20 | 10.22 | 99,639 | -0.35(-3.32%) |
Mar 09, 2011 | 10.67 | 10.67 | 10.47 | 10.57 | 51,450 | -0.08(-0.79%) |
Mar 08, 2011 | 10.51 | 10.65 | 10.47 | 10.65 | 63,427 | +0.13(+1.27%) |
Mar 07, 2011 | 10.62 | 10.62 | 10.41 | 10.52 | 80,571 | -0.11(-1.05%) |
Mar 04, 2011 | 10.73 | 10.75 | 10.62 | 10.63 | 61,349 | -0.09(-0.85%) |
Mar 03, 2011 | 10.62 | 10.73 | 10.57 | 10.72 | 238,266 | +0.13(+1.19%) |
Mar 02, 2011 | 10.56 | 10.69 | 10.53 | 10.60 | 99,179 | +0.01(+0.13%) |
Mar 01, 2011 | 10.55 | 10.78 | 10.50 | 10.58 | 155,527 | +0.04(+0.33%) |
Feb 28, 2011 | 10.75 | 10.84 | 10.27 | 10.55 | 1,732,922 | -0.15(-1.44%) |
Feb 25, 2011 | 10.51 | 10.95 | 10.50 | 10.70 | 310,045 | +0.19(+1.80%) |
Feb 24, 2011 | 10.36 | 10.76 | 10.28 | 10.51 | 289,714 | +0.18(+1.70%) |
Feb 23, 2011 | 10.34 | 10.37 | 10.28 | 10.34 | 136,697 | -0.01(-0.07%) |
Feb 22, 2011 | 10.45 | 10.60 | 10.25 | 10.34 | 70,929 | -0.10(-0.94%) |
Feb 18, 2011 | 10.39 | 10.58 | 10.36 | 10.44 | 265,441 | +0.03(+0.27%) |
Feb 17, 2011 | 10.31 | 10.53 | 10.22 | 10.41 | 264,713 | +0.08(+0.75%) |
Feb 16, 2011 | 10.34 | 10.53 | 10.26 | 10.34 | 327,808 | -0.01(-0.14%) |
Feb 15, 2011 | 10.34 | 10.37 | 10.24 | 10.35 | 379,788 | +0.01(+0.14%) |
Feb 14, 2011 | 10.42 | 10.43 | 10.29 | 10.34 | 150,834 | -0.07(-0.67%) |
Feb 11, 2011 | 10.16 | 10.62 | 10.16 | 10.41 | 313,765 | +0.38(+3.77%) |
Feb 10, 2011 | 9.986 | 10.09 | 9.937 | 10.03 | 79,326 | +0.03(+0.28%) |
Feb 09, 2011 | 10.03 | 10.16 | 9.930 | 10.000 | 35,183 | -0.09(-0.90%) |
Feb 08, 2011 | 10.07 | 10.16 | 10.02 | 10.09 | 41,142 | -0.05(-0.48%) |
Feb 07, 2011 | 10.20 | 10.23 | 10.13 | 10.14 | 55,184 | -0.07(-0.69%) |
Feb 04, 2011 | 10.23 | 10.23 | 9.881 | 10.21 | 141,061 | -0.02(-0.21%) |
Feb 03, 2011 | 10.29 | 10.46 | 10.22 | 10.23 | 206,175 | +0.07(+0.69%) |
Feb 02, 2011 | 10.29 | 10.30 | 10.11 | 10.16 | 51,383 | -0.14(-1.36%) |
Feb 01, 2011 | 10.34 | 10.38 | 10.23 | 10.30 | 163,317 | +0.01(+0.14%) |
Jan 31, 2011 | 10.27 | 10.34 | 10.13 | 10.29 | 76,209 | +0.06(+0.62%) |
Jan 28, 2011 | 10.49 | 10.49 | 10.15 | 10.22 | 103,898 | -0.27(-2.54%) |
Jan 27, 2011 | 10.45 | 10.65 | 10.30 | 10.49 | 58,441 | +0.08(+0.74%) |
Jan 26, 2011 | 10.34 | 10.50 | 10.34 | 10.41 | 46,402 | +0.08(+0.81%) |
Jan 25, 2011 | 10.29 | 10.45 | 10.18 | 10.33 | 59,677 | -0.02(-0.20%) |
Jan 24, 2011 | 10.22 | 10.36 | 10.17 | 10.35 | 49,205 | +0.11(+1.03%) |
Jan 21, 2011 | 10.48 | 10.54 | 10.14 | 10.24 | 202,106 | -0.22(-2.08%) |
Jan 20, 2011 | 10.59 | 10.59 | 10.34 | 10.46 | 53,655 | -0.13(-1.26%) |
Jan 19, 2011 | 10.62 | 10.76 | 10.59 | 10.60 | 69,608 | -0.05(-0.46%) |
Jan 18, 2011 | 10.64 | 10.69 | 10.61 | 10.64 | 141,681 | -0.02(-0.20%) |
Jan 14, 2011 | 10.64 | 10.67 | 10.58 | 10.67 | 175,582 | +0.06(+0.53%) |
Jan 13, 2011 | 10.67 | 10.67 | 10.58 | 10.61 | 56,594 | -0.05(-0.46%) |
Jan 12, 2011 | 10.69 | 10.71 | 10.60 | 10.66 | 112,814 | +0.04(+0.33%) |
Jan 11, 2011 | 10.64 | 10.65 | 10.53 | 10.62 | 57,162 | +0.01(+0.07%) |
Jan 10, 2011 | 10.59 | 10.78 | 10.50 | 10.62 | 124,784 | +0.00(+0.00%) |
Jan 07, 2011 | 10.63 | 10.65 | 10.54 | 10.62 | 87,253 | -0.01(-0.13%) |
Jan 06, 2011 | 10.62 | 10.71 | 10.57 | 10.63 | 439,358 | -0.01(-0.13%) |
Jan 05, 2011 | 10.60 | 10.69 | 10.51 | 10.64 | 597,150 | +0.06(+0.53%) |
Jan 04, 2011 | 10.70 | 10.74 | 10.50 | 10.59 | 71,779 | -0.07(-0.66%) |
Jan 03, 2011 | 10.62 | 10.66 | 10.55 | 10.66 | 77,441 | +0.11(+1.06%) |
Dec 31, 2010 | 10.38 | 10.58 | 10.38 | 10.55 | 129,399 | +0.18(+1.69%) |
Dec 30, 2010 | 10.26 | 10.56 | 10.26 | 10.37 | 316,264 | +0.08(+0.75%) |
Dec 29, 2010 | 10.43 | 10.56 | 10.19 | 10.29 | 158,949 | -0.15(-1.41%) |
Dec 28, 2010 | 10.55 | 10.62 | 10.35 | 10.44 | 335,208 | -0.14(-1.32%) |
Dec 27, 2010 | 10.61 | 10.61 | 10.53 | 10.58 | 52,316 | +0.00(+0.00%) |
Dec 23, 2010 | 10.50 | 10.62 | 10.50 | 10.58 | 42,358 | +0.06(+0.60%) |
Dec 22, 2010 | 10.50 | 10.58 | 10.47 | 10.52 | 183,048 | +0.01(+0.13%) |
Dec 21, 2010 | 10.55 | 10.57 | 10.47 | 10.50 | 188,092 | +0.00(+0.00%) |
Dec 20, 2010 | 10.60 | 10.76 | 10.50 | 10.50 | 298,421 | -0.08(-0.73%) |
Dec 17, 2010 | 10.50 | 10.59 | 10.44 | 10.58 | 502,105 | +0.07(+0.67%) |
Dec 16, 2010 | 10.57 | 10.61 | 10.46 | 10.51 | 350,209 | -0.09(-0.86%) |
Dec 15, 2010 | 10.66 | 10.71 | 10.55 | 10.60 | 134,503 | -0.04(-0.33%) |
Dec 14, 2010 | 10.76 | 10.78 | 10.63 | 10.64 | 155,023 | -0.08(-0.72%) |
Dec 13, 2010 | 10.78 | 10.78 | 10.67 | 10.71 | 212,211 | -0.08(-0.71%) |
Dec 10, 2010 | 10.72 | 10.86 | 10.72 | 10.79 | 100,529 | +0.06(+0.52%) |
Dec 09, 2010 | 10.80 | 10.80 | 10.70 | 10.74 | 66,163 | -0.03(-0.26%) |
Dec 08, 2010 | 10.83 | 10.83 | 10.75 | 10.76 | 45,622 | -0.02(-0.19%) |
Dec 07, 2010 | 10.80 | 10.90 | 10.73 | 10.78 | 91,991 | +0.06(+0.52%) |
Dec 06, 2010 | 10.81 | 10.88 | 10.72 | 10.73 | 77,107 | -0.11(-0.97%) |
Dec 03, 2010 | 10.77 | 10.97 | 10.70 | 10.83 | 135,247 | +0.04(+0.32%) |
Dec 02, 2010 | 10.69 | 10.83 | 10.60 | 10.80 | 122,847 | +0.10(+0.92%) |
Dec 01, 2010 | 10.82 | 10.88 | 10.41 | 10.70 | 279,390 | +0.01(+0.07%) |
Nov 30, 2010 | 10.99 | 11.21 | 10.58 | 10.69 | 691,453 | -0.37(-3.36%) |
Nov 29, 2010 | 11.11 | 11.17 | 10.99 | 11.06 | 175,732 | -0.08(-0.69%) |
Nov 26, 2010 | 10.97 | 11.20 | 10.88 | 11.14 | 27,419 | +0.08(+0.70%) |
Nov 24, 2010 | 11.06 | 11.06 | 11.06 | 11.06 | 95,080 | +0.06(+0.51%) |
Nov 23, 2010 | 10.84 | 11.09 | 10.71 | 11.01 | 218,026 | +0.08(+0.71%) |
Nov 22, 2010 | 10.88 | 11.06 | 10.73 | 10.93 | 142,583 | +0.06(+0.58%) |
Nov 19, 2010 | 10.94 | 11.04 | 10.64 | 10.87 | 165,233 | -0.10(-0.89%) |
Nov 18, 2010 | 11.07 | 11.18 | 10.85 | 10.97 | 171,852 | -0.04(-0.32%) |
Nov 17, 2010 | 11.04 | 11.07 | 10.95 | 11.00 | 118,248 | +0.07(+0.64%) |
Nov 16, 2010 | 11.15 | 11.21 | 10.92 | 10.93 | 97,226 | -0.27(-2.38%) |
Nov 15, 2010 | 11.22 | 11.27 | 11.15 | 11.20 | 129,148 | +0.06(+0.50%) |
Nov 12, 2010 | 11.16 | 11.23 | 11.06 | 11.14 | 97,744 | -0.07(-0.62%) |
Nov 11, 2010 | 11.13 | 11.30 | 11.07 | 11.21 | 305,885 | +0.01(+0.13%) |
Nov 10, 2010 | 10.90 | 11.24 | 10.76 | 11.20 | 172,939 | +0.15(+1.40%) |
Nov 09, 2010 | 11.40 | 11.49 | 10.97 | 11.04 | 267,386 | -0.38(-3.31%) |
Nov 08, 2010 | 11.21 | 11.49 | 11.18 | 11.42 | 81,018 | +0.22(+2.00%) |
Nov 05, 2010 | 11.30 | 11.30 | 11.18 | 11.20 | 66,685 | -0.13(-1.18%) |
Nov 04, 2010 | 11.31 | 11.44 | 11.14 | 11.33 | 88,584 | +0.12(+1.06%) |
Nov 03, 2010 | 11.18 | 11.21 | 11.11 | 11.21 | 41,495 | +0.04(+0.31%) |
Nov 02, 2010 | 11.28 | 11.28 | 11.14 | 11.18 | 128,640 | -0.01(-0.13%) |
Nov 01, 2010 | 11.28 | 11.28 | 11.14 | 11.19 | 50,352 | -0.02(-0.19%) |
Oct 29, 2010 | 11.16 | 11.28 | 11.04 | 11.21 | 54,479 | +0.05(+0.44%) |
Oct 28, 2010 | 11.23 | 11.28 | 11.13 | 11.16 | 100,971 | +0.01(+0.06%) |
Oct 27, 2010 | 11.18 | 11.29 | 11.05 | 11.16 | 51,130 | -0.13(-1.12%) |
Oct 25, 2010 | 11.35 | 11.35 | 11.24 | 11.28 | 48,749 | -0.01(-0.12%) |
Oct 22, 2010 | 11.29 | 11.35 | 11.26 | 11.30 | 47,518 | +0.01(+0.12%) |
Oct 21, 2010 | 11.37 | 11.47 | 11.23 | 11.28 | 125,398 | -0.02(-0.19%) |
Oct 20, 2010 | 11.21 | 11.35 | 11.18 | 11.30 | 113,469 | +0.06(+0.56%) |
Oct 19, 2010 | 11.28 | 11.39 | 11.12 | 11.24 | 117,936 | -0.15(-1.29%) |
Oct 18, 2010 | 11.40 | 11.51 | 11.19 | 11.39 | 113,309 | -0.02(-0.18%) |
Oct 15, 2010 | 11.44 | 11.53 | 11.37 | 11.41 | 84,150 | -0.01(-0.06%) |
Oct 14, 2010 | 11.51 | 11.53 | 11.35 | 11.42 | 54,997 | -0.06(-0.49%) |
Oct 13, 2010 | 11.39 | 11.53 | 11.35 | 11.47 | 106,538 | +0.14(+1.24%) |
Oct 12, 2010 | 11.36 | 11.47 | 11.31 | 11.33 | 25,392 | -0.09(-0.80%) |
Oct 11, 2010 | 11.53 | 11.53 | 11.32 | 11.42 | 34,527 | -0.06(-0.55%) |
Oct 08, 2010 | 11.49 | 11.56 | 11.33 | 11.49 | 44,056 | +0.06(+0.49%) |
Oct 07, 2010 | 11.63 | 11.68 | 11.29 | 11.43 | 415 | -0.15(-1.27%) |
Oct 06, 2010 | 11.48 | 11.58 | 11.23 | 11.58 | 218,997 | +0.13(+1.10%) |
Oct 05, 2010 | 11.56 | 11.56 | 11.24 | 11.45 | 130,038 | -0.02(-0.18%) |
Oct 04, 2010 | 11.46 | 11.52 | 11.30 | 11.47 | 120,206 | -0.04(-0.37%) |
Oct 01, 2010 | 11.51 | 11.53 | 11.37 | 11.51 | 349,372 | +0.04(+0.37%) |
Sep 30, 2010 | 11.47 | 11.65 | 11.25 | 11.47 | 1,840,923 | +0.15(+1.36%) |
Sep 29, 2010 | 11.26 | 11.49 | 11.18 | 11.32 | 107,664 | +0.05(+0.44%) |
Sep 28, 2010 | 11.41 | 11.66 | 11.20 | 11.27 | 118,772 | -0.22(-1.89%) |
Sep 27, 2010 | 11.31 | 11.60 | 11.17 | 11.49 | 337,672 | +0.13(+1.17%) |
Sep 24, 2010 | 11.58 | 11.64 | 11.25 | 11.35 | 159,562 | -0.25(-2.12%) |
Sep 23, 2010 | 11.56 | 11.60 | 11.32 | 11.60 | 104,900 | -0.11(-0.90%) |
Sep 22, 2010 | 11.73 | 11.91 | 11.47 | 11.70 | 112,232 | -0.16(-1.36%) |
Sep 21, 2010 | 11.79 | 11.91 | 11.79 | 11.86 | 34,521 | +0.00(+0.00%) |
Sep 20, 2010 | 11.62 | 11.93 | 11.53 | 11.86 | 158,214 | +0.26(+2.23%) |
Sep 17, 2010 | 11.60 | 11.94 | 11.49 | 11.60 | 132,481 | -0.03(-0.24%) |
Sep 15, 2010 | 11.65 | 11.74 | 11.59 | 11.63 | 47,293 | +0.01(+0.12%) |
Sep 14, 2010 | 11.55 | 11.67 | 11.53 | 11.62 | 50,355 | +0.01(+0.06%) |
Sep 13, 2010 | 11.63 | 11.67 | 11.35 | 11.61 | 93,674 | +0.11(+0.97%) |
Sep 10, 2010 | 11.49 | 11.50 | 11.35 | 11.50 | 53,242 | +0.03(+0.24%) |
Sep 09, 2010 | 11.60 | 11.65 | 11.24 | 11.47 | 29,588 | -0.08(-0.67%) |
Sep 08, 2010 | 11.46 | 11.63 | 11.35 | 11.55 | 42,382 | +0.06(+0.55%) |
Sep 07, 2010 | 11.63 | 11.63 | 11.43 | 11.49 | 35,744 | -0.15(-1.27%) |
Sep 03, 2010 | 11.49 | 11.79 | 11.49 | 11.63 | 18,300 | +0.17(+1.47%) |
Sep 02, 2010 | 11.39 | 11.50 | 11.32 | 11.46 | 11,206 | -0.10(-0.85%) |
Sep 01, 2010 | 11.44 | 11.61 | 11.30 | 11.56 | 4,966 | +0.03(+0.24%) |
Aug 31, 2010 | 11.32 | 11.56 | 11.29 | 11.53 | 22,328 | +0.11(+0.98%) |
Aug 30, 2010 | 11.53 | 11.53 | 11.39 | 11.42 | 23,509 | -0.13(-1.09%) |
Aug 27, 2010 | 11.55 | 11.59 | 11.39 | 11.55 | 17,696 | +0.09(+0.80%) |
Aug 26, 2010 | 11.47 | 11.48 | 11.39 | 11.46 | 13,735 | -0.04(-0.37%) |
Aug 25, 2010 | 11.55 | 11.55 | 11.23 | 11.50 | 56,347 | +0.04(+0.37%) |
Aug 24, 2010 | 11.44 | 11.60 | 11.39 | 11.46 | 46,382 | -0.09(-0.79%) |
Aug 23, 2010 | 11.67 | 11.67 | 11.40 | 11.55 | 15,837 | -0.13(-1.08%) |
Aug 20, 2010 | 11.70 | 11.80 | 11.53 | 11.67 | 21,887 | +0.06(+0.48%) |
Aug 19, 2010 | 11.44 | 11.64 | 11.40 | 11.62 | 21,449 | +0.11(+0.91%) |
Aug 18, 2010 | 11.56 | 11.56 | 11.34 | 11.51 | 30,129 | -0.12(-1.02%) |
Aug 17, 2010 | 11.60 | 11.70 | 11.56 | 11.63 | 19,012 | +0.07(+0.61%) |
Aug 16, 2010 | 11.53 | 11.56 | 11.39 | 11.56 | 29,272 | -0.06(-0.54%) |
Aug 13, 2010 | 11.63 | 11.74 | 11.50 | 11.63 | 67,597 | +0.22(+1.97%) |
Aug 12, 2010 | 11.39 | 11.57 | 11.39 | 11.40 | 37,402 | +0.00(+0.00%) |
Aug 11, 2010 | 11.50 | 11.52 | 11.31 | 11.40 | 29,813 | -0.26(-2.22%) |
Aug 10, 2010 | 11.46 | 11.67 | 11.35 | 11.66 | 18,979 | +0.03(+0.24%) |
Aug 09, 2010 | 11.70 | 11.71 | 11.40 | 11.63 | 35,193 | -0.03(-0.24%) |
Aug 06, 2010 | 11.66 | 11.66 | 11.33 | 11.66 | 203,836 | +0.03(+0.24%) |
Aug 05, 2010 | 11.70 | 11.70 | 11.53 | 11.63 | 21,120 | -0.12(-1.01%) |
Aug 04, 2010 | 11.68 | 11.91 | 11.65 | 11.75 | 67,561 | +0.05(+0.42%) |
Aug 03, 2010 | 11.67 | 11.78 | 11.39 | 11.70 | 35,340 | -0.04(-0.30%) |