Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.09 | 10.95 | 10.06 | 10.87 | 439,568 | +0.65(+6.36%) |
Jul 28, 2011 | 10.41 | 10.54 | 10.05 | 10.22 | 216,318 | -0.19(-1.83%) |
Jul 27, 2011 | 10.64 | 10.78 | 10.34 | 10.41 | 405,449 | -0.29(-2.71%) |
Jul 26, 2011 | 10.96 | 10.98 | 10.67 | 10.70 | 218,489 | -0.27(-2.46%) |
Jul 25, 2011 | 10.98 | 11.19 | 10.82 | 10.97 | 177,443 | -0.16(-1.44%) |
Jul 22, 2011 | 11.06 | 11.44 | 10.96 | 11.13 | 262,395 | -0.18(-1.59%) |
Jul 21, 2011 | 11.56 | 11.56 | 11.02 | 11.31 | 301,530 | -0.24(-2.08%) |
Jul 20, 2011 | 11.61 | 11.68 | 11.44 | 11.55 | 210,001 | -0.02(-0.17%) |
Jul 19, 2011 | 11.50 | 11.72 | 11.36 | 11.57 | 173,026 | +0.19(+1.67%) |
Jul 18, 2011 | 11.48 | 11.50 | 11.16 | 11.38 | 77,143 | -0.14(-1.22%) |
Jul 15, 2011 | 11.67 | 11.76 | 11.44 | 11.52 | 106,694 | -0.11(-0.95%) |
Jul 14, 2011 | 11.96 | 11.99 | 11.59 | 11.63 | 100,749 | -0.32(-2.68%) |
Jul 13, 2011 | 12.01 | 12.14 | 10.89 | 11.95 | 128,039 | -0.01(-0.08%) |
Jul 12, 2011 | 12.07 | 12.08 | 11.88 | 11.96 | 117,413 | -0.11(-0.91%) |
Jul 11, 2011 | 12.07 | 12.23 | 12.03 | 12.07 | 130,836 | -0.21(-1.71%) |
Jul 08, 2011 | 12.17 | 12.30 | 12.02 | 12.28 | 138,496 | -0.10(-0.81%) |
Jul 07, 2011 | 12.21 | 12.42 | 12.10 | 12.38 | 174,114 | +0.23(+1.89%) |
Jul 06, 2011 | 12.13 | 12.20 | 12.00 | 12.15 | 178,909 | -0.03(-0.25%) |
Jul 05, 2011 | 12.09 | 12.24 | 12.05 | 12.18 | 118,482 | +0.05(+0.41%) |
Jul 01, 2011 | 12.13 | 12.42 | 11.91 | 12.13 | 151,623 | -0.03(-0.25%) |
Jun 30, 2011 | 11.81 | 12.31 | 11.60 | 12.16 | 297,365 | +0.42(+3.58%) |
Jun 29, 2011 | 11.86 | 11.90 | 11.68 | 11.74 | 101,733 | -0.06(-0.51%) |
Jun 28, 2011 | 11.79 | 11.83 | 11.61 | 11.80 | 63,916 | +0.07(+0.60%) |
Jun 27, 2011 | 11.74 | 11.78 | 11.57 | 11.73 | 143,334 | -0.05(-0.42%) |
Jun 24, 2011 | 11.86 | 11.86 | 11.53 | 11.78 | 486,843 | -0.04(-0.34%) |
Jun 23, 2011 | 11.64 | 11.90 | 11.52 | 11.82 | 165,842 | +0.08(+0.68%) |
Jun 22, 2011 | 11.74 | 11.86 | 11.63 | 11.74 | 181,612 | -0.02(-0.17%) |
Jun 21, 2011 | 11.36 | 11.92 | 11.23 | 11.76 | 197,709 | +0.57(+5.09%) |
Jun 20, 2011 | 11.10 | 11.19 | 10.92 | 11.19 | 157,447 | +0.04(+0.36%) |
Jun 17, 2011 | 11.09 | 11.20 | 10.85 | 11.15 | 259,559 | +0.13(+1.18%) |
Jun 16, 2011 | 10.87 | 11.15 | 10.75 | 11.02 | 202,931 | +0.20(+1.85%) |
Jun 15, 2011 | 10.96 | 11.07 | 10.71 | 10.82 | 125,308 | -0.22(-1.99%) |
Jun 14, 2011 | 10.93 | 11.15 | 10.87 | 11.04 | 153,290 | +0.24(+2.22%) |
Jun 13, 2011 | 10.61 | 10.95 | 10.52 | 10.80 | 215,902 | +0.23(+2.18%) |
Jun 10, 2011 | 10.35 | 10.65 | 10.25 | 10.57 | 202,434 | +0.12(+1.15%) |
Jun 09, 2011 | 10.66 | 10.68 | 10.41 | 10.45 | 169,242 | -0.14(-1.32%) |
Jun 08, 2011 | 10.64 | 10.85 | 10.49 | 10.59 | 276,396 | -0.09(-0.84%) |
Jun 07, 2011 | 10.89 | 11.05 | 10.65 | 10.68 | 236,233 | -0.14(-1.29%) |
Jun 06, 2011 | 11.09 | 11.20 | 10.75 | 10.82 | 251,822 | -0.25(-2.26%) |
Jun 03, 2011 | 11.24 | 11.43 | 11.04 | 11.07 | 262,119 | -1.02(-8.44%) |
May 24, 2011 | 12.03 | 12.17 | 11.90 | 12.09 | 170,793 | +0.00(+0.00%) |
May 23, 2011 | 12.00 | 12.17 | 11.92 | 12.09 | 180,103 | -0.06(-0.49%) |
May 20, 2011 | 12.12 | 12.22 | 11.90 | 12.15 | 124,736 | -0.06(-0.49%) |
May 19, 2011 | 12.35 | 12.37 | 12.07 | 12.21 | 111,759 | -0.02(-0.16%) |
May 18, 2011 | 12.41 | 12.44 | 12.16 | 12.23 | 137,034 | -0.13(-1.05%) |
May 17, 2011 | 12.49 | 12.49 | 12.30 | 12.36 | 225,234 | -0.13(-1.04%) |
May 16, 2011 | 12.92 | 13.12 | 12.46 | 12.49 | 309,745 | -0.52(-4.00%) |
May 13, 2011 | 13.33 | 13.33 | 12.94 | 13.01 | 106,155 | -0.33(-2.47%) |
May 12, 2011 | 13.23 | 13.43 | 12.99 | 13.34 | 77,540 | +0.09(+0.68%) |
May 11, 2011 | 13.47 | 13.47 | 13.15 | 13.25 | 202,439 | -0.24(-1.78%) |
May 10, 2011 | 13.43 | 13.56 | 13.30 | 13.49 | 177,362 | +0.13(+0.97%) |
May 09, 2011 | 12.91 | 13.37 | 12.85 | 13.36 | 161,232 | +0.34(+2.61%) |
May 06, 2011 | 13.16 | 13.32 | 12.83 | 13.02 | 207,787 | +0.39(+3.09%) |
May 05, 2011 | 13.46 | 13.55 | 12.60 | 12.63 | 1,359,899 | -0.95(-7.00%) |
May 04, 2011 | 13.70 | 13.80 | 13.26 | 13.58 | 84,100 | -0.11(-0.80%) |
May 03, 2011 | 13.70 | 13.84 | 13.69 | 13.69 | 53,832 | -0.01(-0.07%) |
May 02, 2011 | 13.70 | 14.00 | 13.61 | 13.70 | 88,808 | +0.03(+0.22%) |
Apr 29, 2011 | 13.56 | 13.78 | 13.51 | 13.67 | 62,788 | +0.15(+1.11%) |
Apr 28, 2011 | 13.50 | 13.65 | 13.36 | 13.52 | 50,885 | -0.05(-0.37%) |
Apr 27, 2011 | 13.59 | 13.67 | 12.79 | 13.57 | 93,221 | +0.01(+0.07%) |
Apr 26, 2011 | 13.54 | 13.94 | 13.51 | 13.56 | 66,231 | +0.08(+0.59%) |
Apr 25, 2011 | 13.60 | 13.62 | 13.45 | 13.48 | 61,092 | -0.14(-1.03%) |
Apr 21, 2011 | 13.71 | 13.71 | 13.50 | 13.62 | 21,718 | +0.01(+0.07%) |
Apr 20, 2011 | 13.72 | 13.81 | 13.47 | 13.61 | 81,789 | +0.09(+0.67%) |
Apr 19, 2011 | 13.62 | 13.65 | 13.51 | 13.52 | 70,686 | -0.06(-0.44%) |
Apr 18, 2011 | 13.67 | 13.67 | 13.48 | 13.58 | 82,688 | -0.15(-1.09%) |
Apr 15, 2011 | 13.58 | 13.76 | 13.55 | 13.73 | 64,825 | +0.10(+0.73%) |
Apr 14, 2011 | 13.54 | 13.78 | 13.50 | 13.63 | 73,383 | -0.04(-0.29%) |
Apr 13, 2011 | 13.71 | 13.78 | 13.62 | 13.67 | 107,249 | +0.01(+0.07%) |
Apr 12, 2011 | 13.65 | 13.82 | 13.60 | 13.66 | 62,230 | -0.12(-0.87%) |
Apr 11, 2011 | 13.88 | 14.02 | 13.60 | 13.78 | 95,491 | -0.07(-0.51%) |
Apr 08, 2011 | 14.13 | 14.13 | 13.79 | 13.85 | 68,028 | -0.16(-1.14%) |
Apr 07, 2011 | 14.21 | 14.32 | 13.97 | 14.01 | 42,036 | -0.19(-1.34%) |
Apr 06, 2011 | 13.97 | 14.27 | 13.94 | 14.20 | 75,035 | +0.27(+1.97%) |
Apr 05, 2011 | 14.20 | 14.20 | 13.89 | 13.93 | 103,641 | -0.23(-1.66%) |
Apr 04, 2011 | 14.20 | 14.39 | 14.08 | 14.16 | 146,341 | -0.05(-0.35%) |
Apr 01, 2011 | 14.25 | 14.30 | 14.00 | 14.21 | 164,682 | -0.01(-0.07%) |
Mar 31, 2011 | 14.17 | 14.29 | 14.08 | 14.22 | 68,166 | +0.00(+0.00%) |
Mar 30, 2011 | 13.99 | 14.25 | 13.90 | 14.22 | 85,322 | +0.21(+1.50%) |
Mar 29, 2011 | 13.81 | 14.10 | 13.77 | 14.01 | 132,181 | +0.21(+1.52%) |
Mar 28, 2011 | 13.59 | 13.85 | 13.41 | 13.80 | 105,478 | +0.23(+1.69%) |
Mar 25, 2011 | 13.55 | 13.79 | 13.41 | 13.57 | 83,560 | +0.09(+0.65%) |
Mar 24, 2011 | 13.41 | 13.58 | 13.38 | 13.48 | 80,473 | +0.12(+0.92%) |
Mar 23, 2011 | 13.38 | 13.46 | 13.30 | 13.36 | 155,081 | -0.04(-0.30%) |
Mar 22, 2011 | 13.91 | 14.11 | 13.05 | 13.40 | 200,057 | -0.63(-4.49%) |
Mar 21, 2011 | 13.84 | 14.03 | 13.69 | 14.03 | 142,994 | +0.31(+2.26%) |
Mar 18, 2011 | 13.61 | 13.73 | 13.38 | 13.72 | 163,879 | +0.23(+1.70%) |
Mar 17, 2011 | 13.56 | 13.61 | 13.40 | 13.49 | 117,057 | +0.13(+0.97%) |
Mar 16, 2011 | 13.35 | 13.59 | 13.27 | 13.36 | 155,986 | -0.06(-0.45%) |
Mar 15, 2011 | 13.09 | 13.51 | 13.03 | 13.42 | 91,327 | -0.05(-0.37%) |
Mar 14, 2011 | 13.61 | 13.73 | 13.26 | 13.47 | 113,486 | -0.25(-1.82%) |
Mar 11, 2011 | 13.73 | 13.88 | 13.43 | 13.72 | 108,549 | -0.01(-0.07%) |
Mar 10, 2011 | 13.73 | 13.87 | 13.52 | 13.73 | 153,910 | -0.16(-1.15%) |
Mar 09, 2011 | 14.11 | 14.12 | 13.80 | 13.89 | 137,773 | -0.09(-0.64%) |
Mar 08, 2011 | 13.36 | 14.05 | 13.25 | 13.98 | 117,324 | +0.63(+4.72%) |
Mar 07, 2011 | 13.66 | 13.71 | 13.16 | 13.35 | 182,360 | -0.35(-2.55%) |
Mar 04, 2011 | 14.24 | 14.24 | 13.55 | 13.70 | 281,049 | -0.58(-4.06%) |
Mar 03, 2011 | 14.47 | 14.64 | 14.14 | 14.28 | 161,719 | -0.06(-0.42%) |
Mar 02, 2011 | 14.46 | 14.56 | 14.05 | 14.34 | 197,300 | -0.02(-0.14%) |
Mar 01, 2011 | 14.36 | 14.75 | 14.25 | 14.36 | 284,611 | -0.05(-0.35%) |
Feb 28, 2011 | 14.50 | 14.77 | 14.33 | 14.41 | 708,890 | -0.11(-0.76%) |
Feb 25, 2011 | 14.30 | 14.62 | 14.13 | 14.52 | 224,147 | +0.26(+1.82%) |
Feb 24, 2011 | 13.89 | 14.35 | 13.89 | 14.26 | 206,685 | +0.43(+3.11%) |
Feb 23, 2011 | 14.10 | 14.16 | 13.81 | 13.83 | 153,801 | -0.26(-1.83%) |
Feb 22, 2011 | 14.27 | 14.43 | 14.02 | 14.09 | 188,728 | -0.18(-1.28%) |
Feb 18, 2011 | 14.10 | 14.40 | 13.99 | 14.27 | 170,548 | +0.17(+1.21%) |
Feb 17, 2011 | 13.94 | 14.19 | 13.84 | 14.10 | 304,224 | +0.17(+1.22%) |
Feb 16, 2011 | 13.99 | 14.00 | 13.76 | 13.93 | 154,952 | -0.04(-0.29%) |
Feb 15, 2011 | 13.92 | 13.99 | 13.75 | 13.97 | 104,742 | +0.00(+0.00%) |
Feb 14, 2011 | 13.99 | 14.00 | 13.88 | 13.97 | 108,567 | +0.01(+0.07%) |
Feb 11, 2011 | 13.98 | 14.00 | 13.77 | 13.96 | 147,886 | -0.04(-0.29%) |
Feb 10, 2011 | 13.98 | 14.15 | 13.91 | 14.00 | 176,746 | -0.05(-0.36%) |
Feb 09, 2011 | 13.99 | 14.14 | 13.91 | 14.05 | 322,424 | +0.04(+0.29%) |
Feb 08, 2011 | 13.53 | 14.27 | 13.50 | 14.01 | 1,509,580 | +0.00(+0.00%) |
Feb 07, 2011 | 14.06 | 14.32 | 13.94 | 14.01 | 43,696 | +0.02(+0.14%) |
Feb 04, 2011 | 13.93 | 14.10 | 13.93 | 13.99 | 50,829 | -0.13(-0.92%) |
Feb 03, 2011 | 13.95 | 14.14 | 13.75 | 14.12 | 47,004 | +0.10(+0.71%) |
Feb 02, 2011 | 14.23 | 14.48 | 13.85 | 14.02 | 48,484 | -0.28(-1.96%) |
Feb 01, 2011 | 14.11 | 14.54 | 13.91 | 14.30 | 55,313 | +0.28(+2.00%) |
Jan 31, 2011 | 13.85 | 14.02 | 13.61 | 14.02 | 116,785 | +0.16(+1.15%) |
Jan 28, 2011 | 14.36 | 14.36 | 13.61 | 13.86 | 135,772 | -0.47(-3.28%) |
Jan 27, 2011 | 14.41 | 14.51 | 14.02 | 14.33 | 92,939 | -0.05(-0.35%) |
Jan 26, 2011 | 14.14 | 14.74 | 14.12 | 14.38 | 234,923 | +0.22(+1.55%) |
Jan 25, 2011 | 13.55 | 14.20 | 13.55 | 14.16 | 120,846 | +0.55(+4.04%) |
Jan 24, 2011 | 13.10 | 13.63 | 13.10 | 13.61 | 129,958 | +0.62(+4.77%) |
Jan 21, 2011 | 13.03 | 13.23 | 12.85 | 12.99 | 86,480 | -0.01(-0.08%) |
Jan 20, 2011 | 12.99 | 13.14 | 12.96 | 13.00 | 84,065 | -0.02(-0.15%) |
Jan 19, 2011 | 13.46 | 13.47 | 13.00 | 13.02 | 85,625 | -0.41(-3.05%) |
Jan 18, 2011 | 13.57 | 13.62 | 13.11 | 13.43 | 103,165 | -0.27(-1.97%) |
Jan 14, 2011 | 13.67 | 13.72 | 13.54 | 13.70 | 56,343 | -0.02(-0.15%) |
Jan 13, 2011 | 13.76 | 13.77 | 13.51 | 13.72 | 64,221 | -0.08(-0.58%) |
Jan 12, 2011 | 13.95 | 13.95 | 13.71 | 13.80 | 49,638 | +0.00(+0.00%) |
Jan 11, 2011 | 13.86 | 13.89 | 13.59 | 13.80 | 43,591 | -0.02(-0.14%) |
Jan 10, 2011 | 13.72 | 13.89 | 13.53 | 13.82 | 84,662 | +0.01(+0.07%) |
Jan 07, 2011 | 13.72 | 13.81 | 13.44 | 13.81 | 84,294 | +0.13(+0.95%) |
Jan 06, 2011 | 13.67 | 13.78 | 13.48 | 13.68 | 81,029 | +0.01(+0.07%) |
Jan 05, 2011 | 13.38 | 13.76 | 13.35 | 13.67 | 148,799 | +0.32(+2.40%) |
Jan 04, 2011 | 13.34 | 13.38 | 13.16 | 13.35 | 138,652 | +0.01(+0.07%) |
Jan 03, 2011 | 13.25 | 13.40 | 12.98 | 13.34 | 128,642 | +0.17(+1.29%) |
Dec 31, 2010 | 13.10 | 13.32 | 12.96 | 13.17 | 131,204 | -0.03(-0.23%) |
Dec 30, 2010 | 13.33 | 13.33 | 13.15 | 13.20 | 127,218 | -0.16(-1.20%) |
Dec 29, 2010 | 13.25 | 13.50 | 12.76 | 13.36 | 97,930 | +0.11(+0.83%) |
Dec 28, 2010 | 13.00 | 13.27 | 12.79 | 13.25 | 187,390 | +0.33(+2.55%) |
Dec 27, 2010 | 12.26 | 13.00 | 12.26 | 12.92 | 141,681 | +0.60(+4.87%) |
Dec 23, 2010 | 11.66 | 12.37 | 11.66 | 12.32 | 282,511 | +0.71(+6.12%) |
Dec 22, 2010 | 11.59 | 11.74 | 11.56 | 11.61 | 46,960 | +0.06(+0.52%) |
Dec 21, 2010 | 11.43 | 11.59 | 11.28 | 11.55 | 72,204 | +0.16(+1.40%) |
Dec 20, 2010 | 11.30 | 11.65 | 11.22 | 11.39 | 79,953 | +0.03(+0.26%) |
Dec 17, 2010 | 11.50 | 11.50 | 11.15 | 11.36 | 173,025 | -0.12(-1.05%) |
Dec 16, 2010 | 11.55 | 11.75 | 11.30 | 11.48 | 251,374 | +0.28(+2.50%) |
Dec 15, 2010 | 10.98 | 11.24 | 10.95 | 11.20 | 71,219 | +0.21(+1.91%) |
Dec 14, 2010 | 10.95 | 11.02 | 10.77 | 10.99 | 144,571 | +0.02(+0.18%) |
Dec 13, 2010 | 10.80 | 10.99 | 10.79 | 10.97 | 50,986 | +0.17(+1.57%) |
Dec 10, 2010 | 10.81 | 10.90 | 10.76 | 10.80 | 115,215 | +0.04(+0.37%) |
Dec 09, 2010 | 10.88 | 10.88 | 10.72 | 10.76 | 39,861 | -0.03(-0.28%) |
Dec 08, 2010 | 10.91 | 10.92 | 10.72 | 10.79 | 53,690 | -0.12(-1.10%) |
Dec 07, 2010 | 11.03 | 11.03 | 10.84 | 10.91 | 63,071 | -0.06(-0.55%) |
Dec 06, 2010 | 10.92 | 11.00 | 10.89 | 10.97 | 84,212 | +0.01(+0.09%) |
Dec 03, 2010 | 10.75 | 10.97 | 10.65 | 10.96 | 66,084 | +0.16(+1.48%) |
Dec 02, 2010 | 10.65 | 10.80 | 10.60 | 10.80 | 25,403 | +0.19(+1.79%) |
Dec 01, 2010 | 10.76 | 10.80 | 10.56 | 10.61 | 73,243 | +0.04(+0.38%) |
Nov 30, 2010 | 10.50 | 10.81 | 10.50 | 10.57 | 66,844 | -0.03(-0.28%) |
Nov 29, 2010 | 10.61 | 10.84 | 10.45 | 10.60 | 65,621 | -0.03(-0.28%) |
Nov 26, 2010 | 10.64 | 10.92 | 10.63 | 10.63 | 11,285 | -0.10(-0.93%) |
Nov 24, 2010 | 10.77 | 10.73 | 10.73 | 10.73 | 45,482 | +0.03(+0.28%) |
Nov 23, 2010 | 10.65 | 10.72 | 10.40 | 10.70 | 63,410 | -0.04(-0.37%) |
Nov 22, 2010 | 10.50 | 10.93 | 10.41 | 10.74 | 76,429 | +0.21(+1.99%) |
Nov 19, 2010 | 11.04 | 11.04 | 10.48 | 10.53 | 103,820 | -0.50(-4.53%) |
Nov 18, 2010 | 10.63 | 11.10 | 10.63 | 11.03 | 61,695 | +0.48(+4.55%) |
Nov 17, 2010 | 10.73 | 10.79 | 10.47 | 10.55 | 61,926 | -0.13(-1.22%) |
Nov 16, 2010 | 10.82 | 10.84 | 10.51 | 10.68 | 72,649 | -0.26(-2.38%) |
Nov 15, 2010 | 10.95 | 11.15 | 10.68 | 10.94 | 74,120 | +0.00(+0.00%) |
Nov 12, 2010 | 11.20 | 11.35 | 10.87 | 10.94 | 57,750 | -0.38(-3.36%) |
Nov 11, 2010 | 11.36 | 11.44 | 11.20 | 11.32 | 91,006 | -0.17(-1.48%) |
Nov 10, 2010 | 11.16 | 11.65 | 11.07 | 11.49 | 230,405 | +0.34(+3.05%) |
Nov 09, 2010 | 11.65 | 11.71 | 11.05 | 11.15 | 66,177 | -0.49(-4.21%) |
Nov 08, 2010 | 11.79 | 11.79 | 11.38 | 11.64 | 84,373 | -0.15(-1.27%) |
Nov 05, 2010 | 11.88 | 11.88 | 11.45 | 11.79 | 80,020 | +0.07(+0.60%) |
Nov 04, 2010 | 11.69 | 11.93 | 11.52 | 11.72 | 115,812 | +0.23(+2.00%) |
Nov 03, 2010 | 11.65 | 11.65 | 11.34 | 11.49 | 63,735 | -0.15(-1.29%) |
Nov 02, 2010 | 11.57 | 11.69 | 11.44 | 11.64 | 84,964 | +0.20(+1.75%) |
Nov 01, 2010 | 11.48 | 11.75 | 11.18 | 11.44 | 116,579 | +0.04(+0.35%) |
Oct 29, 2010 | 11.00 | 11.66 | 10.92 | 11.40 | 282,635 | +0.37(+3.35%) |
Oct 28, 2010 | 11.49 | 11.49 | 11.01 | 11.03 | 77,054 | -0.38(-3.33%) |
Oct 27, 2010 | 11.43 | 11.49 | 11.25 | 11.41 | 58,340 | -0.14(-1.21%) |
Oct 25, 2010 | 11.26 | 11.69 | 11.13 | 11.55 | 99,693 | +0.40(+3.59%) |
Oct 22, 2010 | 11.11 | 11.26 | 10.89 | 11.15 | 80,841 | +0.05(+0.45%) |
Oct 21, 2010 | 11.25 | 11.35 | 11.02 | 11.10 | 86,994 | -0.06(-0.54%) |
Oct 20, 2010 | 10.98 | 11.26 | 10.86 | 11.16 | 57,970 | +0.24(+2.20%) |
Oct 19, 2010 | 10.92 | 11.14 | 10.76 | 10.92 | 54,411 | -0.13(-1.18%) |
Oct 18, 2010 | 11.01 | 11.06 | 10.91 | 11.05 | 77,977 | +0.06(+0.55%) |
Oct 15, 2010 | 11.16 | 11.16 | 10.99 | 10.99 | 89,758 | +0.00(+0.00%) |
Oct 14, 2010 | 11.13 | 11.34 | 10.96 | 10.99 | 178,572 | -0.09(-0.81%) |
Oct 13, 2010 | 11.17 | 11.32 | 11.05 | 11.08 | 114,941 | -0.04(-0.36%) |
Oct 12, 2010 | 10.67 | 11.17 | 10.59 | 11.12 | 143,341 | +0.38(+3.54%) |
Oct 11, 2010 | 10.79 | 10.94 | 10.58 | 10.74 | 57,787 | -0.03(-0.28%) |
Oct 08, 2010 | 10.60 | 10.85 | 10.50 | 10.77 | 93,190 | +0.20(+1.89%) |
Oct 07, 2010 | 10.53 | 10.70 | 10.40 | 10.57 | 79,896 | +0.10(+0.96%) |
Oct 06, 2010 | 10.56 | 10.81 | 10.46 | 10.47 | 356,002 | -0.28(-2.60%) |
Oct 05, 2010 | 10.71 | 10.99 | 10.69 | 10.75 | 144,832 | +0.15(+1.42%) |
Oct 04, 2010 | 10.61 | 10.64 | 10.35 | 10.60 | 34,833 | +0.00(+0.00%) |
Oct 01, 2010 | 10.73 | 10.77 | 10.47 | 10.60 | 37,002 | -0.05(-0.47%) |
Sep 30, 2010 | 10.80 | 10.91 | 10.60 | 10.65 | 29,162 | -0.07(-0.65%) |
Sep 29, 2010 | 10.68 | 10.81 | 10.68 | 10.72 | 83,171 | -0.01(-0.09%) |
Sep 28, 2010 | 10.76 | 10.77 | 10.62 | 10.73 | 41,534 | +0.02(+0.19%) |
Sep 27, 2010 | 10.97 | 11.03 | 10.68 | 10.71 | 37,528 | -0.21(-1.92%) |
Sep 24, 2010 | 10.39 | 10.97 | 10.38 | 10.92 | 67,526 | +0.56(+5.41%) |
Sep 23, 2010 | 10.29 | 10.60 | 10.21 | 10.36 | 60,705 | +0.00(+0.00%) |
Sep 22, 2010 | 10.56 | 10.78 | 10.28 | 10.36 | 55,365 | -0.28(-2.63%) |
Sep 21, 2010 | 11.13 | 11.13 | 10.46 | 10.64 | 96,209 | -0.50(-4.49%) |
Sep 20, 2010 | 10.82 | 11.16 | 10.61 | 11.14 | 80,844 | +0.35(+3.24%) |
Sep 17, 2010 | 10.80 | 10.83 | 10.20 | 10.79 | 102,390 | -0.50(-4.43%) |
Sep 15, 2010 | 11.10 | 11.31 | 10.72 | 11.29 | 91,404 | +0.18(+1.62%) |
Sep 14, 2010 | 11.20 | 11.29 | 11.07 | 11.11 | 29,469 | -0.16(-1.42%) |
Sep 13, 2010 | 11.29 | 11.42 | 11.09 | 11.27 | 46,183 | -0.01(-0.09%) |
Sep 10, 2010 | 11.11 | 11.31 | 11.02 | 11.28 | 27,883 | +0.31(+2.83%) |
Sep 09, 2010 | 11.41 | 11.67 | 10.91 | 10.97 | 20,563 | -0.35(-3.09%) |
Sep 08, 2010 | 11.00 | 11.32 | 10.99 | 11.32 | 63,234 | +0.36(+3.28%) |
Sep 07, 2010 | 10.99 | 11.22 | 10.87 | 10.96 | 58,858 | -0.09(-0.81%) |
Sep 03, 2010 | 10.92 | 11.06 | 10.84 | 11.05 | 31,652 | +0.24(+2.22%) |
Sep 02, 2010 | 11.08 | 11.45 | 10.65 | 10.81 | 60,294 | -0.24(-2.17%) |
Sep 01, 2010 | 9.930 | 11.05 | 9.930 | 11.05 | 102,059 | +1.15(+11.62%) |
Aug 31, 2010 | 9.500 | 9.910 | 9.360 | 9.900 | 75,218 | +0.44(+4.65%) |
Aug 30, 2010 | 9.920 | 10.00 | 9.450 | 9.460 | 72,463 | -0.46(-4.64%) |
Aug 27, 2010 | 9.830 | 10.00 | 9.800 | 9.920 | 49,037 | +0.20(+2.06%) |
Aug 26, 2010 | 9.860 | 10.00 | 9.710 | 9.720 | 21,368 | -0.12(-1.22%) |
Aug 25, 2010 | 9.700 | 9.850 | 9.540 | 9.840 | 34,674 | +0.13(+1.34%) |
Aug 24, 2010 | 9.840 | 9.910 | 9.620 | 9.710 | 57,404 | -0.15(-1.52%) |
Aug 23, 2010 | 10.15 | 10.35 | 9.860 | 9.860 | 46,429 | -0.30(-2.95%) |
Aug 20, 2010 | 10.29 | 10.34 | 10.00 | 10.16 | 41,296 | -0.13(-1.26%) |
Aug 19, 2010 | 10.77 | 10.93 | 10.12 | 10.29 | 95,418 | -0.56(-5.16%) |
Aug 18, 2010 | 10.82 | 11.03 | 10.76 | 10.85 | 34,904 | +0.01(+0.09%) |
Aug 17, 2010 | 10.94 | 11.15 | 10.83 | 10.84 | 37,415 | +0.00(+0.00%) |
Aug 16, 2010 | 10.68 | 10.88 | 10.68 | 10.84 | 44,183 | +0.04(+0.37%) |
Aug 13, 2010 | 11.26 | 11.29 | 10.75 | 10.80 | 54,651 | -0.52(-4.59%) |
Aug 12, 2010 | 10.65 | 11.38 | 10.61 | 11.32 | 77,713 | +0.51(+4.72%) |
Aug 11, 2010 | 11.46 | 11.48 | 10.80 | 10.81 | 85,077 | -0.83(-7.13%) |
Aug 10, 2010 | 11.85 | 11.98 | 11.63 | 11.64 | 65,191 | -0.35(-2.92%) |
Aug 09, 2010 | 11.61 | 12.00 | 11.34 | 11.99 | 73,194 | +0.39(+3.36%) |
Aug 06, 2010 | 11.15 | 11.62 | 11.14 | 11.60 | 71,255 | +0.39(+3.48%) |
Aug 05, 2010 | 11.33 | 11.49 | 11.09 | 11.21 | 53,913 | -0.20(-1.75%) |
Aug 04, 2010 | 11.19 | 11.45 | 11.16 | 11.41 | 57,000 | +0.23(+2.06%) |
Aug 03, 2010 | 11.33 | 11.48 | 10.99 | 11.18 | 83,619 | -0.21(-1.84%) |