Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.75 | 10.87 | 10.60 | 10.82 | 1,001,327 | +0.14(+1.35%) |
Aug 30, 2011 | 10.81 | 10.97 | 10.56 | 10.68 | 841,893 | -0.19(-1.79%) |
Aug 29, 2011 | 10.53 | 10.89 | 10.45 | 10.87 | 924,152 | +0.42(+4.00%) |
Aug 26, 2011 | 10.32 | 10.58 | 10.18 | 10.45 | 1,023,384 | +0.04(+0.35%) |
Aug 25, 2011 | 10.81 | 11.03 | 10.29 | 10.42 | 673,457 | -0.31(-2.89%) |
Aug 24, 2011 | 10.41 | 10.78 | 10.32 | 10.73 | 827,489 | +0.29(+2.76%) |
Aug 23, 2011 | 10.16 | 10.45 | 10.01 | 10.44 | 1,232,461 | +0.35(+3.50%) |
Aug 22, 2011 | 10.24 | 10.40 | 9.945 | 10.09 | 739,638 | +0.12(+1.16%) |
Aug 19, 2011 | 9.949 | 10.34 | 9.884 | 9.970 | 588,416 | -0.15(-1.49%) |
Aug 18, 2011 | 10.43 | 10.47 | 10.06 | 10.12 | 856,205 | -0.64(-5.95%) |
Aug 17, 2011 | 10.81 | 10.84 | 10.65 | 10.76 | 499,603 | +0.04(+0.34%) |
Aug 16, 2011 | 10.72 | 10.83 | 10.59 | 10.73 | 825,732 | -0.12(-1.13%) |
Aug 15, 2011 | 10.83 | 10.97 | 10.76 | 10.85 | 1,301,393 | +0.12(+1.14%) |
Aug 12, 2011 | 10.91 | 10.99 | 10.60 | 10.73 | 1,113,424 | -0.08(-0.73%) |
Aug 11, 2011 | 10.37 | 10.90 | 10.18 | 10.81 | 2,210,093 | +0.53(+5.19%) |
Aug 10, 2011 | 10.52 | 10.61 | 10.24 | 10.27 | 2,616,439 | -0.53(-4.87%) |
Aug 09, 2011 | 10.54 | 10.93 | 10.27 | 10.80 | 3,372,996 | +0.58(+5.71%) |
Aug 08, 2011 | 11.14 | 11.27 | 10.20 | 10.22 | 2,581,557 | -1.22(-10.64%) |
Aug 05, 2011 | 11.72 | 11.79 | 11.29 | 11.43 | 1,638,634 | -0.17(-1.49%) |
Aug 04, 2011 | 11.97 | 12.16 | 11.60 | 11.60 | 1,696,495 | -0.57(-4.67%) |
Aug 03, 2011 | 11.98 | 12.19 | 11.75 | 12.17 | 939,311 | +0.21(+1.74%) |
Aug 02, 2011 | 12.12 | 12.27 | 11.96 | 11.96 | 785,428 | -0.24(-2.00%) |
Aug 01, 2011 | 12.30 | 12.41 | 12.09 | 12.21 | 794,457 | +0.04(+0.30%) |
Jul 29, 2011 | 11.94 | 12.25 | 11.90 | 12.17 | 647,478 | +0.12(+1.01%) |
Jul 28, 2011 | 12.22 | 12.35 | 12.01 | 12.05 | 528,687 | -0.17(-1.41%) |
Jul 27, 2011 | 12.29 | 12.36 | 12.21 | 12.22 | 978,540 | -0.10(-0.82%) |
Jul 26, 2011 | 12.37 | 12.40 | 12.29 | 12.32 | 561,601 | -0.07(-0.58%) |
Jul 25, 2011 | 12.31 | 12.48 | 12.24 | 12.40 | 714,632 | -0.06(-0.46%) |
Jul 22, 2011 | 12.47 | 12.51 | 12.37 | 12.45 | 485,430 | -0.09(-0.75%) |
Jul 21, 2011 | 12.35 | 12.56 | 12.30 | 12.55 | 1,329,795 | +0.22(+1.75%) |
Jul 20, 2011 | 12.37 | 12.47 | 12.30 | 12.33 | 504,109 | -0.01(-0.06%) |
Jul 19, 2011 | 12.30 | 12.37 | 12.18 | 12.34 | 868,428 | +0.07(+0.59%) |
Jul 18, 2011 | 12.30 | 12.36 | 12.19 | 12.27 | 1,029,081 | -0.03(-0.23%) |
Jul 15, 2011 | 12.27 | 12.42 | 12.23 | 12.30 | 790,860 | +0.09(+0.77%) |
Jul 14, 2011 | 12.24 | 12.37 | 12.10 | 12.20 | 1,351,872 | +0.19(+1.56%) |
Jul 13, 2011 | 11.86 | 12.15 | 11.81 | 12.01 | 1,118,658 | +0.22(+1.89%) |
Jul 12, 2011 | 11.81 | 11.98 | 11.73 | 11.79 | 793,434 | -0.04(-0.37%) |
Jul 11, 2011 | 12.00 | 12.05 | 11.81 | 11.83 | 1,018,125 | -0.24(-1.97%) |
Jul 08, 2011 | 12.01 | 12.13 | 11.99 | 12.07 | 562,263 | -0.10(-0.83%) |
Jul 07, 2011 | 12.17 | 12.24 | 12.10 | 12.17 | 494,762 | +0.10(+0.83%) |
Jul 06, 2011 | 11.84 | 12.18 | 11.73 | 12.07 | 822,104 | +0.22(+1.88%) |
Jul 05, 2011 | 11.97 | 12.01 | 11.80 | 11.85 | 725,091 | -0.13(-1.05%) |
Jul 01, 2011 | 11.78 | 12.05 | 11.77 | 11.97 | 620,932 | +0.19(+1.61%) |
Jun 30, 2011 | 11.94 | 11.94 | 11.77 | 11.78 | 700,833 | -0.15(-1.26%) |
Jun 29, 2011 | 11.65 | 11.94 | 11.53 | 11.94 | 1,348,725 | +0.37(+3.16%) |
Jun 28, 2011 | 11.28 | 11.62 | 11.23 | 11.57 | 1,430,539 | +0.39(+3.53%) |
Jun 27, 2011 | 11.18 | 11.22 | 11.07 | 11.18 | 740,305 | +0.06(+0.52%) |
Jun 24, 2011 | 11.33 | 11.33 | 11.05 | 11.12 | 895,789 | +0.00(+0.00%) |
Jun 23, 2011 | 11.28 | 11.30 | 11.06 | 11.12 | 999,311 | -0.26(-2.27%) |
Jun 22, 2011 | 11.40 | 11.53 | 11.38 | 11.38 | 1,197,540 | -0.09(-0.81%) |
Jun 21, 2011 | 11.56 | 11.60 | 11.45 | 11.47 | 826,075 | -0.01(-0.13%) |
Jun 20, 2011 | 11.50 | 11.51 | 11.41 | 11.48 | 568,221 | +0.04(+0.31%) |
Jun 17, 2011 | 11.39 | 11.46 | 11.27 | 11.45 | 1,288,703 | +0.13(+1.14%) |
Jun 16, 2011 | 11.02 | 11.35 | 11.02 | 11.32 | 560,388 | +0.21(+1.87%) |
Jun 15, 2011 | 11.14 | 11.22 | 11.06 | 11.11 | 575,353 | -0.11(-0.96%) |
Jun 14, 2011 | 11.18 | 11.29 | 11.13 | 11.22 | 740,075 | +0.12(+1.10%) |
Jun 13, 2011 | 11.07 | 11.20 | 10.92 | 11.10 | 1,003,472 | +0.02(+0.20%) |
Jun 10, 2011 | 10.92 | 11.10 | 10.90 | 11.07 | 1,095,878 | +0.09(+0.85%) |
Jun 09, 2011 | 10.83 | 11.01 | 10.75 | 10.98 | 1,074,898 | +0.22(+2.00%) |
Jun 08, 2011 | 10.74 | 10.87 | 10.73 | 10.77 | 670,506 | +0.02(+0.20%) |
Jun 07, 2011 | 10.85 | 10.85 | 10.74 | 10.74 | 555,511 | -0.01(-0.13%) |
Jun 06, 2011 | 10.85 | 10.91 | 10.74 | 10.76 | 736,192 | -0.17(-1.58%) |
Jun 03, 2011 | 11.00 | 11.13 | 10.92 | 10.93 | 591,227 | -0.12(-1.10%) |
May 24, 2011 | 11.01 | 11.12 | 10.94 | 11.05 | 821,885 | +0.09(+0.85%) |
May 23, 2011 | 11.03 | 11.12 | 10.96 | 10.96 | 698,561 | -0.20(-1.80%) |
May 20, 2011 | 11.17 | 11.25 | 11.06 | 11.16 | 863,702 | -0.06(-0.51%) |
May 19, 2011 | 11.28 | 11.36 | 11.15 | 11.22 | 826,107 | +0.01(+0.13%) |
May 18, 2011 | 11.19 | 11.26 | 11.10 | 11.20 | 1,431,568 | +0.06(+0.58%) |
May 17, 2011 | 10.95 | 11.18 | 10.95 | 11.14 | 961,155 | +0.17(+1.50%) |
May 16, 2011 | 10.94 | 11.03 | 10.91 | 10.97 | 665,944 | +0.02(+0.20%) |
May 13, 2011 | 11.05 | 11.16 | 10.91 | 10.95 | 1,154,824 | -0.08(-0.72%) |
May 12, 2011 | 11.00 | 11.06 | 10.91 | 11.03 | 1,307,496 | +0.01(+0.07%) |
May 11, 2011 | 10.98 | 11.09 | 10.97 | 11.02 | 1,047,406 | -0.01(-0.07%) |
May 10, 2011 | 11.08 | 11.19 | 10.99 | 11.03 | 1,816,790 | -0.01(-0.13%) |
May 09, 2011 | 11.09 | 11.11 | 11.00 | 11.05 | 751,276 | -0.01(-0.13%) |
May 06, 2011 | 11.25 | 11.40 | 11.02 | 11.06 | 719,266 | -0.07(-0.64%) |
May 05, 2011 | 11.28 | 11.37 | 11.10 | 11.13 | 1,355,228 | -0.21(-1.83%) |
May 04, 2011 | 11.50 | 11.50 | 11.34 | 11.34 | 893,248 | -0.17(-1.43%) |
May 03, 2011 | 11.48 | 11.56 | 11.40 | 11.51 | 767,472 | +0.01(+0.12%) |
May 02, 2011 | 11.49 | 11.71 | 11.47 | 11.49 | 968,314 | -0.05(-0.43%) |
Apr 29, 2011 | 11.48 | 11.56 | 11.36 | 11.54 | 638,179 | +0.06(+0.50%) |
Apr 28, 2011 | 11.44 | 11.53 | 11.36 | 11.48 | 900,495 | +0.01(+0.06%) |
Apr 27, 2011 | 11.52 | 11.52 | 11.44 | 11.48 | 890,652 | -0.04(-0.37%) |
Apr 26, 2011 | 11.28 | 11.53 | 11.26 | 11.52 | 1,564,592 | +0.27(+2.36%) |
Apr 25, 2011 | 11.25 | 11.37 | 11.20 | 11.25 | 876,272 | -0.04(-0.38%) |
Apr 21, 2011 | 11.45 | 11.45 | 11.25 | 11.30 | 1,412,583 | -0.13(-1.16%) |
Apr 20, 2011 | 11.46 | 11.48 | 11.31 | 11.43 | 1,568,611 | +0.13(+1.17%) |
Apr 19, 2011 | 11.15 | 11.43 | 11.15 | 11.30 | 1,297,365 | +0.17(+1.55%) |
Apr 18, 2011 | 11.37 | 11.40 | 11.12 | 11.12 | 1,900,156 | -0.37(-3.18%) |
Apr 15, 2011 | 11.30 | 11.68 | 11.13 | 11.49 | 2,603,593 | +0.27(+2.43%) |
Apr 14, 2011 | 11.73 | 11.76 | 11.07 | 11.22 | 3,112,440 | -0.68(-5.73%) |
Apr 13, 2011 | 12.20 | 12.34 | 11.89 | 11.90 | 1,159,581 | -0.19(-1.54%) |
Apr 12, 2011 | 12.01 | 12.11 | 12.01 | 12.09 | 608,719 | +0.03(+0.24%) |
Apr 11, 2011 | 12.20 | 12.31 | 12.06 | 12.06 | 627,377 | -0.18(-1.47%) |
Apr 08, 2011 | 12.45 | 12.47 | 12.24 | 12.24 | 263,536 | -0.18(-1.44%) |
Apr 07, 2011 | 12.47 | 12.53 | 12.33 | 12.42 | 762,284 | -0.06(-0.52%) |
Apr 06, 2011 | 12.48 | 12.56 | 12.41 | 12.48 | 542,106 | +0.06(+0.46%) |
Apr 05, 2011 | 12.28 | 12.46 | 12.28 | 12.42 | 759,165 | +0.10(+0.81%) |
Apr 04, 2011 | 12.39 | 12.39 | 12.29 | 12.32 | 561,984 | -0.06(-0.52%) |
Apr 01, 2011 | 12.47 | 12.49 | 12.27 | 12.39 | 990,912 | -0.01(-0.06%) |
Mar 31, 2011 | 12.30 | 12.47 | 12.19 | 12.39 | 589,956 | +0.09(+0.70%) |
Mar 30, 2011 | 12.30 | 12.38 | 12.20 | 12.31 | 235,687 | +0.07(+0.61%) |
Mar 29, 2011 | 12.04 | 12.26 | 12.04 | 12.23 | 503,306 | +0.13(+1.09%) |
Mar 28, 2011 | 12.23 | 12.25 | 12.09 | 12.10 | 629,742 | -0.06(-0.53%) |
Mar 25, 2011 | 12.14 | 12.38 | 12.11 | 12.17 | 718,268 | +0.04(+0.29%) |
Mar 24, 2011 | 12.13 | 12.14 | 11.94 | 12.13 | 431,381 | +0.06(+0.47%) |
Mar 23, 2011 | 12.15 | 12.17 | 11.96 | 12.07 | 323,924 | -0.11(-0.94%) |
Mar 22, 2011 | 12.29 | 12.42 | 12.19 | 12.19 | 306,131 | -0.11(-0.93%) |
Mar 21, 2011 | 12.35 | 12.39 | 12.24 | 12.30 | 510,284 | +0.12(+1.00%) |
Mar 18, 2011 | 12.12 | 12.23 | 12.05 | 12.18 | 1,035,905 | +0.13(+1.07%) |
Mar 17, 2011 | 12.15 | 12.15 | 11.95 | 12.05 | 572,387 | +0.05(+0.42%) |
Mar 16, 2011 | 12.22 | 12.27 | 12.00 | 12.00 | 958,866 | -0.21(-1.70%) |
Mar 15, 2011 | 12.04 | 12.33 | 11.96 | 12.21 | 701,270 | -0.04(-0.35%) |
Mar 14, 2011 | 12.29 | 12.34 | 12.22 | 12.25 | 375,838 | -0.15(-1.21%) |
Mar 11, 2011 | 12.34 | 12.45 | 12.31 | 12.40 | 387,278 | +0.07(+0.58%) |
Mar 10, 2011 | 12.39 | 12.47 | 12.30 | 12.33 | 661,715 | -0.21(-1.65%) |
Mar 09, 2011 | 12.55 | 12.65 | 12.48 | 12.54 | 352,000 | -0.06(-0.45%) |
Mar 08, 2011 | 12.35 | 12.65 | 12.34 | 12.59 | 461,442 | +0.28(+2.26%) |
Mar 07, 2011 | 12.52 | 12.57 | 12.25 | 12.32 | 682,724 | -0.11(-0.92%) |
Mar 04, 2011 | 12.65 | 12.69 | 12.42 | 12.43 | 665,941 | -0.28(-2.19%) |
Mar 03, 2011 | 12.60 | 12.77 | 12.60 | 12.71 | 491,786 | +0.19(+1.54%) |
Mar 02, 2011 | 12.57 | 12.64 | 12.46 | 12.52 | 380,249 | -0.06(-0.51%) |
Mar 01, 2011 | 12.77 | 12.80 | 12.57 | 12.58 | 527,538 | -0.12(-0.96%) |
Feb 28, 2011 | 12.80 | 12.89 | 12.66 | 12.70 | 565,666 | -0.06(-0.50%) |
Feb 25, 2011 | 12.56 | 12.78 | 12.42 | 12.77 | 718,929 | +0.22(+1.77%) |
Feb 24, 2011 | 12.72 | 12.81 | 12.44 | 12.54 | 742,447 | -0.12(-0.96%) |
Feb 23, 2011 | 12.92 | 13.04 | 12.67 | 12.67 | 759,308 | -0.24(-1.88%) |
Feb 22, 2011 | 12.96 | 13.10 | 12.89 | 12.91 | 1,146,950 | -0.18(-1.38%) |
Feb 18, 2011 | 13.22 | 13.25 | 12.99 | 13.09 | 866,954 | -0.14(-1.09%) |
Feb 17, 2011 | 13.15 | 13.25 | 13.08 | 13.23 | 517,690 | +0.08(+0.62%) |
Feb 16, 2011 | 13.11 | 13.17 | 13.00 | 13.15 | 512,648 | +0.07(+0.55%) |
Feb 15, 2011 | 13.00 | 13.18 | 12.99 | 13.08 | 568,194 | +0.04(+0.33%) |
Feb 14, 2011 | 12.92 | 13.04 | 12.81 | 13.04 | 596,825 | +0.11(+0.88%) |
Feb 11, 2011 | 12.67 | 12.94 | 12.67 | 12.92 | 604,759 | +0.19(+1.52%) |
Feb 10, 2011 | 12.47 | 12.73 | 12.47 | 12.73 | 588,085 | +0.19(+1.48%) |
Feb 09, 2011 | 12.70 | 12.77 | 12.48 | 12.54 | 781,212 | -0.25(-1.96%) |
Feb 08, 2011 | 12.66 | 12.80 | 12.49 | 12.79 | 914,635 | +0.14(+1.07%) |
Feb 07, 2011 | 12.55 | 12.67 | 12.50 | 12.66 | 515,156 | +0.11(+0.91%) |
Feb 04, 2011 | 12.50 | 12.57 | 12.39 | 12.54 | 672,079 | +0.04(+0.34%) |
Feb 03, 2011 | 12.27 | 12.50 | 12.19 | 12.50 | 923,280 | +0.19(+1.51%) |
Feb 02, 2011 | 12.40 | 12.51 | 12.28 | 12.32 | 791,061 | -0.16(-1.26%) |
Feb 01, 2011 | 12.47 | 12.59 | 12.37 | 12.47 | 786,773 | +0.11(+0.93%) |
Jan 31, 2011 | 12.32 | 12.39 | 12.19 | 12.36 | 738,611 | +0.10(+0.82%) |
Jan 28, 2011 | 12.44 | 12.44 | 12.19 | 12.26 | 848,944 | -0.20(-1.61%) |
Jan 27, 2011 | 12.30 | 12.46 | 12.27 | 12.46 | 561,177 | +0.18(+1.48%) |
Jan 26, 2011 | 12.49 | 12.50 | 12.21 | 12.28 | 668,755 | -0.17(-1.38%) |
Jan 25, 2011 | 12.38 | 12.45 | 12.24 | 12.45 | 785,387 | +0.08(+0.64%) |
Jan 24, 2011 | 12.37 | 12.64 | 12.35 | 12.37 | 1,034,878 | +0.02(+0.14%) |
Jan 21, 2011 | 12.42 | 12.44 | 12.26 | 12.35 | 652,605 | +0.00(+0.00%) |
Jan 20, 2011 | 12.35 | 12.53 | 12.32 | 12.35 | 850,115 | -0.08(-0.63%) |
Jan 19, 2011 | 12.77 | 12.77 | 12.43 | 12.43 | 1,280,721 | -0.36(-2.79%) |
Jan 18, 2011 | 12.74 | 12.82 | 12.57 | 12.79 | 1,655,324 | +0.07(+0.56%) |
Jan 14, 2011 | 12.37 | 12.72 | 12.37 | 12.72 | 1,012,230 | +0.29(+2.30%) |
Jan 13, 2011 | 12.49 | 12.53 | 12.29 | 12.43 | 954,340 | -0.09(-0.68%) |
Jan 12, 2011 | 12.47 | 12.62 | 12.42 | 12.52 | 756,156 | +0.09(+0.69%) |
Jan 11, 2011 | 12.34 | 12.43 | 12.24 | 12.43 | 814,948 | +0.14(+1.10%) |
Jan 10, 2011 | 12.17 | 12.37 | 12.04 | 12.29 | 1,159,591 | +0.11(+0.88%) |
Jan 07, 2011 | 12.09 | 12.27 | 11.97 | 12.19 | 1,317,838 | +0.09(+0.71%) |
Jan 06, 2011 | 12.12 | 12.15 | 12.02 | 12.10 | 950,811 | +0.01(+0.06%) |
Jan 05, 2011 | 11.88 | 12.12 | 11.88 | 12.09 | 941,537 | +0.16(+1.38%) |
Jan 04, 2011 | 12.13 | 12.16 | 11.79 | 11.93 | 979,586 | -0.15(-1.24%) |
Jan 03, 2011 | 12.17 | 12.26 | 12.06 | 12.08 | 869,850 | -0.01(-0.12%) |
Dec 31, 2010 | 12.17 | 12.21 | 12.08 | 12.09 | 679,910 | -0.06(-0.47%) |
Dec 30, 2010 | 11.94 | 12.24 | 11.94 | 12.15 | 828,599 | +0.19(+1.55%) |
Dec 29, 2010 | 11.89 | 12.00 | 11.83 | 11.97 | 573,226 | +0.07(+0.60%) |
Dec 28, 2010 | 11.93 | 12.01 | 11.87 | 11.89 | 648,359 | -0.04(-0.36%) |
Dec 27, 2010 | 11.85 | 11.94 | 11.80 | 11.94 | 410,343 | +0.06(+0.48%) |
Dec 23, 2010 | 11.91 | 11.97 | 11.82 | 11.88 | 1,073,097 | -0.01(-0.12%) |
Dec 22, 2010 | 11.47 | 12.08 | 11.47 | 11.89 | 1,712,683 | +0.43(+3.73%) |
Dec 21, 2010 | 11.10 | 11.51 | 11.09 | 11.47 | 1,277,492 | +0.43(+3.87%) |
Dec 20, 2010 | 11.05 | 11.10 | 11.02 | 11.04 | 559,714 | +0.00(+0.00%) |
Dec 17, 2010 | 11.06 | 11.11 | 10.97 | 11.04 | 958,374 | +0.00(+0.00%) |
Dec 16, 2010 | 10.98 | 11.20 | 10.97 | 11.04 | 957,612 | +0.07(+0.65%) |
Dec 15, 2010 | 11.05 | 11.14 | 10.97 | 10.97 | 1,273,124 | -0.10(-0.90%) |
Dec 14, 2010 | 11.09 | 11.24 | 11.05 | 11.07 | 811,946 | -0.04(-0.32%) |
Dec 13, 2010 | 11.25 | 11.25 | 11.10 | 11.10 | 547,925 | -0.12(-1.08%) |
Dec 10, 2010 | 11.25 | 11.27 | 11.17 | 11.22 | 1,051,366 | -0.03(-0.25%) |
Dec 09, 2010 | 10.99 | 11.26 | 10.95 | 11.25 | 1,415,403 | +0.28(+2.60%) |
Dec 08, 2010 | 10.83 | 11.01 | 10.82 | 10.97 | 888,660 | +0.18(+1.65%) |
Dec 07, 2010 | 10.90 | 10.95 | 10.78 | 10.79 | 979,975 | +0.01(+0.07%) |
Dec 06, 2010 | 10.82 | 10.82 | 10.67 | 10.78 | 1,258,131 | -0.09(-0.79%) |
Dec 03, 2010 | 10.83 | 10.90 | 10.72 | 10.87 | 1,398,225 | -0.04(-0.39%) |
Dec 02, 2010 | 10.69 | 10.95 | 10.66 | 10.91 | 1,071,071 | +0.25(+2.34%) |
Dec 01, 2010 | 10.64 | 10.74 | 10.53 | 10.66 | 1,799,995 | +0.16(+1.53%) |
Nov 30, 2010 | 10.38 | 10.53 | 10.38 | 10.50 | 1,113,999 | +0.03(+0.31%) |
Nov 29, 2010 | 10.48 | 10.51 | 10.35 | 10.47 | 765,547 | -0.06(-0.61%) |
Nov 26, 2010 | 10.57 | 10.69 | 10.51 | 10.53 | 143,138 | -0.14(-1.33%) |
Nov 24, 2010 | 10.68 | 10.68 | 10.68 | 10.68 | 497,536 | +0.10(+0.94%) |
Nov 23, 2010 | 10.53 | 10.70 | 10.53 | 10.58 | 479,273 | -0.07(-0.67%) |
Nov 22, 2010 | 10.73 | 10.76 | 10.56 | 10.65 | 566,428 | -0.16(-1.45%) |
Nov 19, 2010 | 10.74 | 10.84 | 10.69 | 10.80 | 406,195 | +0.04(+0.33%) |
Nov 18, 2010 | 10.87 | 10.90 | 10.73 | 10.77 | 411,028 | +0.04(+0.40%) |
Nov 17, 2010 | 10.75 | 10.87 | 10.71 | 10.73 | 367,518 | -0.03(-0.27%) |
Nov 16, 2010 | 10.77 | 10.90 | 10.71 | 10.75 | 870,701 | -0.10(-0.90%) |
Nov 15, 2010 | 10.90 | 10.98 | 10.84 | 10.85 | 458,207 | +0.03(+0.25%) |
Nov 12, 2010 | 10.98 | 11.10 | 10.83 | 10.83 | 579,717 | -0.24(-2.19%) |
Nov 11, 2010 | 11.19 | 11.27 | 11.03 | 11.07 | 666,097 | -0.24(-2.14%) |
Nov 10, 2010 | 11.22 | 11.35 | 11.18 | 11.31 | 1,019,334 | +0.09(+0.82%) |
Nov 09, 2010 | 11.36 | 11.40 | 11.21 | 11.22 | 635,194 | -0.15(-1.32%) |
Nov 08, 2010 | 11.54 | 11.54 | 11.34 | 11.37 | 740,956 | -0.19(-1.60%) |
Nov 05, 2010 | 11.12 | 11.57 | 11.06 | 11.55 | 921,292 | +0.42(+3.77%) |
Nov 04, 2010 | 10.80 | 11.15 | 10.78 | 11.13 | 776,599 | +0.41(+3.85%) |
Nov 03, 2010 | 10.75 | 10.85 | 10.68 | 10.72 | 771,919 | -0.01(-0.13%) |
Nov 02, 2010 | 10.79 | 10.88 | 10.68 | 10.73 | 586,436 | +0.00(+0.00%) |
Nov 01, 2010 | 10.77 | 10.85 | 10.64 | 10.73 | 791,475 | +0.01(+0.13%) |
Oct 29, 2010 | 10.69 | 10.78 | 10.67 | 10.72 | 1,016,992 | +0.00(+0.00%) |
Oct 28, 2010 | 10.58 | 10.73 | 10.50 | 10.72 | 785,693 | +0.22(+2.10%) |
Oct 27, 2010 | 10.34 | 10.52 | 10.34 | 10.50 | 862,740 | +0.08(+0.75%) |
Oct 25, 2010 | 10.61 | 10.61 | 10.38 | 10.42 | 765,840 | -0.11(-1.01%) |
Oct 22, 2010 | 10.61 | 10.63 | 10.44 | 10.53 | 679,644 | -0.12(-1.14%) |
Oct 21, 2010 | 11.13 | 11.15 | 10.61 | 10.65 | 931,837 | -0.46(-4.17%) |
Oct 20, 2010 | 10.90 | 11.12 | 10.83 | 11.11 | 979,765 | +0.21(+1.96%) |
Oct 19, 2010 | 10.83 | 11.12 | 10.83 | 10.90 | 831,202 | -0.07(-0.65%) |
Oct 18, 2010 | 10.83 | 10.98 | 10.83 | 10.97 | 1,053,576 | +0.19(+1.72%) |
Oct 15, 2010 | 10.95 | 11.03 | 10.75 | 10.78 | 749,432 | -0.05(-0.46%) |
Oct 14, 2010 | 10.85 | 10.95 | 10.76 | 10.83 | 754,634 | -0.05(-0.47%) |
Oct 13, 2010 | 10.97 | 11.02 | 10.86 | 10.88 | 568,235 | -0.04(-0.37%) |
Oct 12, 2010 | 10.85 | 10.96 | 10.80 | 10.93 | 415,159 | +0.06(+0.59%) |
Oct 11, 2010 | 10.87 | 10.88 | 10.80 | 10.86 | 478,438 | -0.01(-0.13%) |
Oct 08, 2010 | 10.80 | 10.90 | 10.72 | 10.88 | 359,210 | +0.07(+0.66%) |
Oct 07, 2010 | 10.89 | 10.90 | 10.75 | 10.80 | 1,156,613 | -0.04(-0.33%) |
Oct 06, 2010 | 10.80 | 10.86 | 10.75 | 10.84 | 572,905 | +0.04(+0.33%) |
Oct 05, 2010 | 10.67 | 10.83 | 10.52 | 10.80 | 756,713 | +0.26(+2.42%) |
Oct 04, 2010 | 10.71 | 10.86 | 10.53 | 10.55 | 491,878 | -0.21(-1.98%) |
Oct 01, 2010 | 10.90 | 10.93 | 10.69 | 10.76 | 586,020 | -0.09(-0.79%) |
Sep 30, 2010 | 10.79 | 10.97 | 10.79 | 10.85 | 1,107,994 | +0.09(+0.86%) |
Sep 29, 2010 | 10.67 | 10.84 | 10.59 | 10.75 | 692,744 | +0.06(+0.53%) |
Sep 28, 2010 | 10.63 | 10.73 | 10.47 | 10.70 | 572,682 | +0.13(+1.21%) |
Sep 27, 2010 | 10.69 | 10.69 | 10.48 | 10.57 | 775,430 | -0.17(-1.59%) |
Sep 24, 2010 | 10.66 | 10.75 | 10.56 | 10.74 | 517,870 | +0.23(+2.16%) |
Sep 23, 2010 | 10.41 | 10.73 | 10.37 | 10.51 | 758,861 | +0.04(+0.41%) |
Sep 22, 2010 | 10.66 | 10.67 | 10.36 | 10.47 | 668,907 | -0.21(-1.93%) |
Sep 21, 2010 | 10.78 | 10.78 | 10.57 | 10.68 | 840,501 | -0.09(-0.79%) |
Sep 20, 2010 | 10.40 | 10.76 | 10.33 | 10.76 | 902,163 | +0.40(+3.91%) |
Sep 17, 2010 | 10.56 | 10.57 | 10.31 | 10.36 | 779,656 | -0.33(-3.12%) |
Sep 15, 2010 | 10.64 | 10.79 | 10.58 | 10.69 | 455,091 | -0.01(-0.07%) |
Sep 14, 2010 | 10.81 | 10.89 | 10.68 | 10.70 | 641,907 | -0.16(-1.44%) |
Sep 13, 2010 | 10.78 | 10.88 | 10.70 | 10.85 | 517,212 | +0.20(+1.87%) |
Sep 10, 2010 | 10.67 | 10.73 | 10.56 | 10.66 | 829,769 | +0.03(+0.27%) |
Sep 09, 2010 | 10.72 | 10.85 | 10.52 | 10.63 | 650,656 | +0.04(+0.40%) |
Sep 08, 2010 | 10.53 | 10.66 | 10.53 | 10.58 | 733,272 | +0.10(+0.95%) |
Sep 07, 2010 | 10.55 | 10.59 | 10.39 | 10.48 | 916,162 | -0.13(-1.27%) |
Sep 03, 2010 | 10.39 | 10.63 | 10.36 | 10.62 | 941,287 | +0.32(+3.10%) |
Sep 02, 2010 | 10.43 | 10.43 | 10.21 | 10.30 | 510,658 | -0.14(-1.36%) |