Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.02 | 12.14 | 11.97 | 12.03 | 219,536 | +0.07(+0.56%) |
Aug 30, 2011 | 11.88 | 12.03 | 11.78 | 11.96 | 119,810 | +0.02(+0.20%) |
Aug 29, 2011 | 11.68 | 11.94 | 11.68 | 11.94 | 187,758 | +0.41(+3.58%) |
Aug 26, 2011 | 11.31 | 11.56 | 11.22 | 11.52 | 45,663 | +0.18(+1.61%) |
Aug 25, 2011 | 11.64 | 11.66 | 11.29 | 11.34 | 131,752 | -0.23(-1.97%) |
Aug 24, 2011 | 11.34 | 11.58 | 11.29 | 11.57 | 84,755 | +0.22(+1.92%) |
Aug 23, 2011 | 11.04 | 11.35 | 11.00 | 11.35 | 106,984 | +0.34(+3.10%) |
Aug 22, 2011 | 11.16 | 11.18 | 10.95 | 11.01 | 80,326 | +0.00(+0.02%) |
Aug 19, 2011 | 11.02 | 11.22 | 10.98 | 11.01 | 110,088 | -0.15(-1.32%) |
Aug 18, 2011 | 11.33 | 11.33 | 11.09 | 11.15 | 233,923 | -0.48(-4.12%) |
Aug 17, 2011 | 11.76 | 11.79 | 11.58 | 11.63 | 136,961 | -0.02(-0.18%) |
Aug 16, 2011 | 11.62 | 11.70 | 11.57 | 11.65 | 78,133 | -0.11(-0.93%) |
Aug 15, 2011 | 11.50 | 11.76 | 11.50 | 11.76 | 93,056 | +0.36(+3.20%) |
Aug 12, 2011 | 11.49 | 11.57 | 11.34 | 11.40 | 229,131 | -0.00(-0.02%) |
Aug 11, 2011 | 10.91 | 11.53 | 10.86 | 11.40 | 1,412,263 | +0.56(+5.16%) |
Aug 10, 2011 | 10.93 | 11.23 | 10.83 | 10.84 | 182,447 | +0.01(+0.09%) |
Aug 09, 2011 | 11.31 | 10.90 | 10.50 | 10.83 | 291,135 | +0.35(+3.30%) |
Aug 08, 2011 | 11.09 | 11.15 | 10.49 | 10.49 | 540,918 | -0.88(-7.72%) |
Aug 05, 2011 | 11.68 | 11.68 | 11.12 | 11.36 | 361,470 | -0.17(-1.48%) |
Aug 04, 2011 | 12.01 | 12.01 | 11.52 | 11.53 | 454,695 | -0.61(-5.00%) |
Aug 03, 2011 | 12.12 | 12.15 | 11.78 | 12.14 | 652,218 | +0.00(+0.00%) |
Aug 02, 2011 | 12.43 | 12.51 | 12.14 | 12.14 | 221,978 | -0.35(-2.81%) |
Aug 01, 2011 | 12.75 | 12.75 | 12.43 | 12.49 | 171,472 | -0.07(-0.58%) |
Jul 29, 2011 | 12.46 | 12.63 | 12.36 | 12.57 | 125,273 | -0.05(-0.37%) |
Jul 28, 2011 | 12.67 | 12.76 | 12.61 | 12.61 | 184,552 | -0.07(-0.58%) |
Jul 27, 2011 | 12.92 | 12.92 | 12.68 | 12.69 | 181,127 | -0.28(-2.16%) |
Jul 26, 2011 | 13.03 | 13.04 | 12.97 | 12.97 | 291,743 | -0.10(-0.74%) |
Jul 25, 2011 | 12.99 | 13.13 | 12.99 | 13.06 | 30,373 | -0.08(-0.63%) |
Jul 22, 2011 | 13.14 | 13.16 | 13.13 | 13.15 | 213,668 | -0.00(-0.02%) |
Jul 21, 2011 | 13.05 | 13.17 | 13.05 | 13.15 | 207,485 | +0.16(+1.20%) |
Jul 20, 2011 | 12.99 | 13.02 | 12.96 | 12.99 | 48,160 | +0.06(+0.44%) |
Jul 19, 2011 | 12.84 | 12.96 | 12.84 | 12.94 | 136,164 | +0.19(+1.49%) |
Jul 18, 2011 | 12.87 | 12.87 | 12.70 | 12.75 | 197,155 | -0.15(-1.18%) |
Jul 15, 2011 | 12.86 | 12.93 | 12.82 | 12.90 | 92,444 | +0.05(+0.41%) |
Jul 14, 2011 | 13.02 | 13.05 | 12.84 | 12.85 | 163,095 | -0.12(-0.95%) |
Jul 13, 2011 | 13.06 | 13.11 | 12.96 | 12.97 | 138,243 | -0.01(-0.07%) |
Jul 12, 2011 | 13.05 | 13.08 | 12.98 | 12.98 | 53,800 | -0.01(-0.11%) |
Jul 11, 2011 | 13.15 | 13.15 | 12.97 | 12.99 | 167,503 | -0.25(-1.88%) |
Jul 08, 2011 | 13.17 | 13.24 | 13.14 | 13.24 | 170,713 | -0.05(-0.37%) |
Jul 07, 2011 | 13.33 | 13.34 | 13.25 | 13.29 | 71,051 | +0.14(+1.08%) |
Jul 06, 2011 | 13.08 | 13.20 | 13.08 | 13.15 | 223,568 | +0.06(+0.43%) |
Jul 05, 2011 | 13.13 | 13.14 | 13.04 | 13.09 | 49,632 | -0.01(-0.11%) |
Jul 01, 2011 | 12.95 | 13.14 | 12.94 | 13.11 | 190,841 | +0.19(+1.45%) |
Jun 30, 2011 | 12.90 | 12.95 | 12.89 | 12.92 | 55,584 | +0.06(+0.50%) |
Jun 29, 2011 | 12.84 | 12.88 | 12.74 | 12.85 | 81,026 | +0.11(+0.89%) |
Jun 28, 2011 | 12.63 | 12.74 | 12.62 | 12.74 | 70,853 | +0.18(+1.40%) |
Jun 27, 2011 | 12.59 | 12.64 | 12.53 | 12.57 | 223,716 | +0.01(+0.07%) |
Jun 24, 2011 | 12.64 | 12.64 | 12.50 | 12.56 | 94,693 | -0.03(-0.24%) |
Jun 23, 2011 | 12.53 | 12.62 | 12.45 | 12.59 | 127,605 | -0.09(-0.71%) |
Jun 22, 2011 | 12.68 | 12.96 | 12.68 | 12.68 | 58,924 | -0.02(-0.15%) |
Jun 21, 2011 | 12.65 | 12.76 | 12.64 | 12.70 | 715,861 | +0.14(+1.11%) |
Jun 20, 2011 | 12.56 | 12.59 | 12.55 | 12.56 | 303,105 | +0.08(+0.66%) |
Jun 17, 2011 | 12.55 | 12.55 | 12.44 | 12.47 | 46,994 | +0.07(+0.59%) |
Jun 16, 2011 | 12.40 | 12.47 | 12.33 | 12.40 | 64,077 | +0.01(+0.08%) |
Jun 15, 2011 | 12.47 | 12.52 | 12.34 | 12.39 | 111,085 | -0.16(-1.26%) |
Jun 14, 2011 | 12.58 | 12.61 | 12.50 | 12.55 | 82,679 | +0.13(+1.08%) |
Jun 13, 2011 | 12.40 | 12.44 | 12.35 | 12.42 | 49,515 | +0.04(+0.29%) |
Jun 10, 2011 | 12.54 | 12.54 | 12.35 | 12.38 | 596,992 | -0.21(-1.68%) |
Jun 09, 2011 | 12.60 | 12.62 | 12.51 | 12.59 | 92,169 | +0.02(+0.17%) |
Jun 08, 2011 | 12.58 | 12.63 | 12.51 | 12.57 | 89,873 | -0.07(-0.52%) |
Jun 07, 2011 | 12.60 | 12.70 | 12.59 | 12.64 | 169,602 | +0.06(+0.45%) |
Jun 06, 2011 | 12.69 | 12.69 | 12.57 | 12.58 | 66,237 | -0.16(-1.22%) |
Jun 03, 2011 | 12.77 | 12.82 | 12.70 | 12.74 | 187,088 | -0.12(-0.95%) |
May 24, 2011 | 12.89 | 12.91 | 12.83 | 12.86 | 49,965 | +0.00(+0.03%) |
May 23, 2011 | 12.85 | 12.92 | 12.84 | 12.85 | 137,954 | -0.20(-1.53%) |
May 20, 2011 | 13.12 | 13.12 | 13.00 | 13.05 | 93,484 | -0.09(-0.68%) |
May 19, 2011 | 13.17 | 13.20 | 13.05 | 13.14 | 80,103 | +0.04(+0.30%) |
May 18, 2011 | 12.97 | 13.11 | 12.95 | 13.10 | 90,641 | +0.16(+1.22%) |
May 17, 2011 | 12.93 | 12.99 | 12.90 | 12.95 | 70,087 | -0.05(-0.41%) |
May 16, 2011 | 13.02 | 13.10 | 13.00 | 13.00 | 53,887 | -0.06(-0.45%) |
May 13, 2011 | 13.18 | 13.18 | 13.01 | 13.06 | 139,070 | -0.10(-0.76%) |
May 12, 2011 | 13.07 | 13.17 | 13.02 | 13.16 | 81,529 | +0.05(+0.40%) |
May 11, 2011 | 13.19 | 13.19 | 13.05 | 13.10 | 58,241 | -0.13(-0.96%) |
May 10, 2011 | 13.09 | 13.25 | 13.09 | 13.23 | 49,346 | +0.18(+1.35%) |
May 09, 2011 | 12.99 | 13.08 | 12.97 | 13.05 | 50,424 | +0.08(+0.62%) |
May 06, 2011 | 13.06 | 13.10 | 12.94 | 12.97 | 91,884 | +0.01(+0.07%) |
May 05, 2011 | 12.99 | 13.07 | 12.91 | 12.96 | 90,581 | -0.08(-0.63%) |
May 04, 2011 | 13.16 | 13.16 | 12.98 | 13.05 | 63,589 | -0.08(-0.58%) |
May 03, 2011 | 13.20 | 13.23 | 13.06 | 13.12 | 68,936 | -0.07(-0.57%) |
May 02, 2011 | 13.20 | 13.20 | 13.20 | 13.20 | 74,326 | -0.01(-0.09%) |
Apr 29, 2011 | 13.25 | 13.25 | 13.16 | 13.21 | 41,592 | +0.00(+0.02%) |
Apr 28, 2011 | 13.17 | 13.23 | 13.17 | 13.21 | 62,532 | +0.05(+0.36%) |
Apr 27, 2011 | 13.13 | 13.16 | 13.06 | 13.16 | 56,739 | +0.07(+0.56%) |
Apr 26, 2011 | 12.99 | 13.11 | 12.98 | 13.09 | 72,234 | +0.14(+1.07%) |
Apr 25, 2011 | 12.91 | 12.98 | 12.91 | 12.95 | 43,922 | +0.01(+0.10%) |
Apr 21, 2011 | 12.94 | 12.94 | 12.88 | 12.94 | 40,845 | +0.06(+0.44%) |
Apr 20, 2011 | 12.85 | 12.89 | 12.84 | 12.88 | 24,963 | +0.20(+1.62%) |
Apr 19, 2011 | 12.66 | 12.69 | 12.63 | 12.67 | 58,937 | +0.05(+0.37%) |
Apr 18, 2011 | 12.66 | 12.66 | 12.56 | 12.63 | 119,730 | -0.17(-1.31%) |
Apr 15, 2011 | 12.68 | 12.82 | 12.68 | 12.79 | 51,154 | +0.10(+0.76%) |
Apr 14, 2011 | 12.57 | 12.70 | 12.57 | 12.70 | 57,605 | +0.06(+0.48%) |
Apr 13, 2011 | 12.70 | 12.70 | 12.57 | 12.64 | 149,091 | +0.02(+0.13%) |
Apr 12, 2011 | 12.64 | 12.70 | 12.60 | 12.62 | 158,445 | -0.09(-0.71%) |
Apr 11, 2011 | 12.81 | 12.81 | 12.68 | 12.71 | 75,277 | -0.06(-0.49%) |
Apr 08, 2011 | 12.86 | 12.86 | 12.73 | 12.77 | 50,326 | -0.08(-0.59%) |
Apr 07, 2011 | 12.94 | 12.94 | 12.84 | 12.85 | 72,756 | -0.10(-0.80%) |
Apr 06, 2011 | 12.95 | 12.96 | 12.90 | 12.95 | 117,069 | +0.06(+0.44%) |
Apr 05, 2011 | 12.84 | 12.95 | 12.84 | 12.89 | 58,993 | +0.05(+0.41%) |
Apr 04, 2011 | 12.86 | 12.86 | 12.80 | 12.84 | 40,064 | +0.03(+0.24%) |
Apr 01, 2011 | 12.78 | 12.85 | 12.76 | 12.81 | 63,759 | +0.08(+0.63%) |
Mar 31, 2011 | 12.63 | 12.75 | 12.63 | 12.73 | 58,386 | +0.04(+0.34%) |
Mar 30, 2011 | 12.56 | 12.69 | 12.56 | 12.69 | 82,004 | +0.16(+1.30%) |
Mar 29, 2011 | 12.44 | 12.54 | 12.41 | 12.53 | 85,098 | +0.04(+0.30%) |
Mar 28, 2011 | 12.57 | 12.58 | 12.48 | 12.49 | 83,477 | -0.01(-0.11%) |
Mar 25, 2011 | 12.46 | 12.58 | 12.44 | 12.50 | 75,977 | +0.10(+0.80%) |
Mar 24, 2011 | 12.40 | 12.45 | 12.31 | 12.40 | 122,111 | +0.05(+0.42%) |
Mar 23, 2011 | 12.25 | 12.38 | 12.24 | 12.35 | 49,312 | -0.03(-0.26%) |
Mar 22, 2011 | 12.46 | 12.46 | 12.36 | 12.38 | 50,865 | -0.05(-0.42%) |
Mar 21, 2011 | 12.44 | 12.45 | 12.41 | 12.44 | 124,377 | +0.23(+1.92%) |
Mar 18, 2011 | 12.30 | 12.31 | 12.19 | 12.20 | 293,589 | +0.07(+0.56%) |
Mar 17, 2011 | 12.25 | 12.25 | 12.10 | 12.13 | 104,256 | +0.04(+0.37%) |
Mar 16, 2011 | 12.19 | 12.35 | 12.03 | 12.09 | 113,134 | -0.12(-0.96%) |
Mar 15, 2011 | 12.17 | 12.30 | 12.16 | 12.21 | 157,445 | -0.11(-0.89%) |
Mar 14, 2011 | 12.33 | 12.35 | 12.26 | 12.32 | 135,857 | -0.10(-0.81%) |
Mar 11, 2011 | 12.31 | 12.61 | 12.14 | 12.42 | 774,592 | +0.10(+0.84%) |
Mar 10, 2011 | 12.33 | 12.40 | 12.31 | 12.31 | 112,656 | -0.21(-1.70%) |
Mar 09, 2011 | 12.52 | 12.55 | 12.49 | 12.53 | 44,033 | -0.04(-0.28%) |
Mar 08, 2011 | 12.39 | 12.57 | 12.39 | 12.56 | 70,069 | +0.18(+1.46%) |
Mar 07, 2011 | 12.52 | 12.55 | 12.31 | 12.38 | 133,066 | -0.09(-0.70%) |
Mar 04, 2011 | 12.61 | 12.61 | 12.38 | 12.47 | 94,850 | -0.11(-0.84%) |
Mar 03, 2011 | 12.47 | 12.58 | 12.47 | 12.57 | 121,602 | +0.22(+1.74%) |
Mar 02, 2011 | 12.35 | 12.40 | 12.32 | 12.36 | 78,332 | -0.00(-0.04%) |
Mar 01, 2011 | 12.59 | 12.59 | 12.35 | 12.36 | 130,386 | -0.22(-1.75%) |
Feb 28, 2011 | 12.51 | 12.60 | 12.49 | 12.58 | 56,633 | +0.12(+0.94%) |
Feb 25, 2011 | 12.31 | 12.47 | 12.31 | 12.47 | 73,641 | +0.22(+1.78%) |
Feb 24, 2011 | 12.26 | 12.45 | 12.19 | 12.25 | 110,595 | -0.04(-0.29%) |
Feb 23, 2011 | 12.45 | 12.46 | 12.24 | 12.28 | 58,583 | -0.14(-1.15%) |
Feb 22, 2011 | 12.49 | 12.59 | 12.41 | 12.43 | 131,291 | -0.21(-1.69%) |
Feb 18, 2011 | 12.65 | 12.66 | 12.61 | 12.64 | 101,661 | +0.02(+0.15%) |
Feb 17, 2011 | 12.54 | 12.63 | 12.30 | 12.62 | 279,539 | +0.07(+0.54%) |
Feb 16, 2011 | 12.53 | 12.57 | 12.51 | 12.55 | 102,046 | +0.09(+0.73%) |
Feb 15, 2011 | 12.44 | 12.50 | 12.44 | 12.46 | 36,650 | -0.04(-0.30%) |
Feb 14, 2011 | 12.52 | 12.52 | 12.46 | 12.50 | 166,780 | +0.01(+0.09%) |
Feb 11, 2011 | 12.39 | 12.49 | 12.38 | 12.49 | 114,180 | +0.08(+0.68%) |
Feb 10, 2011 | 12.34 | 12.40 | 12.34 | 12.40 | 80,867 | +0.04(+0.34%) |
Feb 09, 2011 | 12.39 | 12.39 | 12.32 | 12.36 | 148,692 | -0.03(-0.26%) |
Feb 08, 2011 | 12.41 | 12.41 | 12.33 | 12.39 | 92,660 | +0.04(+0.34%) |
Feb 07, 2011 | 12.30 | 12.36 | 12.30 | 12.35 | 50,743 | +0.09(+0.77%) |
Feb 04, 2011 | 12.28 | 12.28 | 12.21 | 12.26 | 117,846 | -0.01(-0.06%) |
Feb 03, 2011 | 12.23 | 12.28 | 12.16 | 12.27 | 107,048 | +0.04(+0.29%) |
Feb 02, 2011 | 12.22 | 12.28 | 12.22 | 12.23 | 123,459 | -0.05(-0.41%) |
Feb 01, 2011 | 12.23 | 12.29 | 12.20 | 12.28 | 118,550 | +0.15(+1.26%) |
Jan 31, 2011 | 12.07 | 12.19 | 12.07 | 12.13 | 80,368 | +0.07(+0.60%) |
Jan 28, 2011 | 12.28 | 12.28 | 12.05 | 12.05 | 127,027 | -0.23(-1.85%) |
Jan 27, 2011 | 12.20 | 12.29 | 12.17 | 12.28 | 58,904 | +0.10(+0.83%) |
Jan 26, 2011 | 12.19 | 12.22 | 12.14 | 12.18 | 36,479 | +0.05(+0.38%) |
Jan 25, 2011 | 12.06 | 12.13 | 12.03 | 12.13 | 393,851 | +0.05(+0.45%) |
Jan 24, 2011 | 12.01 | 12.10 | 12.01 | 12.08 | 76,612 | +0.11(+0.89%) |
Jan 21, 2011 | 12.12 | 12.12 | 11.97 | 11.97 | 87,641 | -0.02(-0.13%) |
Jan 20, 2011 | 12.04 | 12.04 | 11.97 | 11.99 | 41,831 | -0.04(-0.34%) |
Jan 19, 2011 | 12.21 | 12.25 | 12.00 | 12.03 | 64,307 | -0.14(-1.19%) |
Jan 18, 2011 | 12.10 | 12.17 | 12.08 | 12.17 | 187,706 | +0.08(+0.66%) |
Jan 14, 2011 | 12.06 | 12.11 | 12.03 | 12.09 | 136,267 | +0.06(+0.49%) |
Jan 13, 2011 | 12.07 | 12.07 | 12.02 | 12.04 | 172,555 | +0.01(+0.12%) |
Jan 12, 2011 | 12.07 | 12.07 | 12.01 | 12.02 | 112,302 | +0.05(+0.41%) |
Jan 11, 2011 | 12.08 | 12.08 | 11.94 | 11.97 | 149,084 | +0.00(+0.00%) |
Jan 10, 2011 | 11.91 | 11.97 | 11.83 | 11.97 | 134,936 | +0.03(+0.27%) |
Jan 07, 2011 | 12.01 | 12.01 | 11.86 | 11.94 | 83,356 | -0.02(-0.15%) |
Jan 06, 2011 | 12.01 | 12.01 | 11.94 | 11.96 | 95,238 | -0.03(-0.23%) |
Jan 05, 2011 | 11.94 | 12.00 | 11.91 | 11.99 | 123,497 | +0.05(+0.45%) |
Jan 04, 2011 | 12.05 | 12.05 | 11.86 | 11.93 | 128,282 | -0.11(-0.91%) |
Jan 03, 2011 | 11.97 | 12.07 | 11.97 | 12.04 | 110,663 | +0.16(+1.38%) |
Dec 31, 2010 | 11.94 | 11.94 | 11.88 | 11.88 | 65,447 | -0.07(-0.59%) |
Dec 30, 2010 | 11.97 | 11.97 | 11.93 | 11.95 | 93,539 | +0.01(+0.08%) |
Dec 29, 2010 | 11.99 | 11.99 | 11.91 | 11.94 | 143,711 | +0.04(+0.33%) |
Dec 28, 2010 | 11.88 | 11.93 | 11.86 | 11.90 | 202,214 | -0.01(-0.06%) |
Dec 27, 2010 | 11.84 | 11.91 | 11.83 | 11.91 | 53,658 | +0.02(+0.18%) |
Dec 23, 2010 | 11.93 | 11.93 | 11.87 | 11.89 | 113,010 | -0.03(-0.22%) |
Dec 22, 2010 | 11.87 | 11.94 | 11.86 | 11.91 | 80,637 | +0.08(+0.64%) |
Dec 21, 2010 | 11.82 | 11.87 | 11.79 | 11.84 | 628,399 | +0.06(+0.55%) |
Dec 20, 2010 | 11.75 | 11.79 | 11.73 | 11.77 | 170,181 | +0.01(+0.12%) |
Dec 17, 2010 | 11.75 | 11.76 | 11.69 | 11.76 | 183,385 | +0.07(+0.58%) |
Dec 16, 2010 | 11.67 | 11.71 | 11.62 | 11.69 | 228,374 | +0.05(+0.39%) |
Dec 15, 2010 | 11.70 | 11.75 | 11.64 | 11.64 | 110,118 | -0.06(-0.52%) |
Dec 14, 2010 | 11.77 | 11.77 | 11.68 | 11.70 | 128,393 | +0.00(+0.04%) |
Dec 13, 2010 | 11.84 | 11.84 | 11.70 | 11.70 | 166,032 | -0.01(-0.08%) |
Dec 10, 2010 | 11.68 | 11.71 | 11.61 | 11.71 | 163,327 | +0.10(+0.90%) |
Dec 09, 2010 | 11.69 | 11.69 | 11.57 | 11.60 | 106,663 | +0.01(+0.06%) |
Dec 08, 2010 | 11.66 | 11.66 | 11.56 | 11.60 | 240,678 | -0.03(-0.28%) |
Dec 07, 2010 | 11.74 | 11.74 | 11.62 | 11.63 | 328,463 | +0.02(+0.18%) |
Dec 06, 2010 | 11.58 | 11.62 | 11.56 | 11.61 | 75,494 | -0.00(-0.02%) |
Dec 03, 2010 | 11.55 | 11.61 | 11.50 | 11.61 | 109,515 | +0.05(+0.44%) |
Dec 02, 2010 | 11.43 | 11.56 | 11.43 | 11.56 | 60,295 | +0.16(+1.38%) |
Dec 01, 2010 | 11.40 | 11.42 | 11.34 | 11.40 | 93,347 | +0.17(+1.55%) |
Nov 30, 2010 | 11.21 | 11.27 | 11.17 | 11.23 | 120,487 | -0.06(-0.58%) |
Nov 29, 2010 | 11.24 | 11.30 | 11.15 | 11.29 | 290,415 | -0.01(-0.08%) |
Nov 26, 2010 | 11.30 | 11.33 | 11.28 | 11.30 | 62,329 | -0.05(-0.45%) |
Nov 24, 2010 | 11.25 | 11.35 | 11.35 | 11.35 | 216,850 | +0.19(+1.70%) |
Nov 23, 2010 | 11.16 | 11.18 | 11.12 | 11.16 | 116,821 | -0.11(-0.97%) |
Nov 22, 2010 | 11.19 | 11.28 | 11.18 | 11.27 | 98,792 | +0.04(+0.37%) |
Nov 19, 2010 | 11.19 | 11.23 | 11.13 | 11.23 | 117,269 | +0.02(+0.21%) |
Nov 18, 2010 | 11.21 | 11.26 | 11.19 | 11.21 | 38,264 | +0.12(+1.06%) |
Nov 17, 2010 | 11.08 | 11.12 | 11.06 | 11.09 | 105,250 | +0.04(+0.37%) |
Nov 16, 2010 | 11.22 | 11.22 | 11.00 | 11.05 | 71,457 | -0.27(-2.42%) |
Nov 15, 2010 | 11.29 | 11.36 | 11.29 | 11.32 | 140,080 | +0.06(+0.51%) |
Nov 12, 2010 | 11.36 | 11.38 | 11.23 | 11.27 | 57,387 | -0.14(-1.25%) |
Nov 11, 2010 | 11.36 | 11.44 | 11.33 | 11.41 | 120,608 | -0.02(-0.21%) |
Nov 10, 2010 | 11.36 | 11.43 | 11.32 | 11.43 | 69,919 | +0.06(+0.53%) |
Nov 09, 2010 | 11.57 | 11.57 | 11.33 | 11.37 | 95,475 | -0.16(-1.43%) |
Nov 08, 2010 | 11.56 | 11.56 | 11.48 | 11.54 | 76,334 | -0.06(-0.50%) |
Nov 05, 2010 | 11.57 | 11.62 | 11.54 | 11.59 | 109,071 | +0.06(+0.56%) |
Nov 04, 2010 | 11.49 | 11.54 | 11.44 | 11.53 | 128,931 | +0.21(+1.87%) |
Nov 03, 2010 | 11.32 | 11.42 | 11.23 | 11.32 | 131,146 | +0.02(+0.14%) |
Nov 02, 2010 | 11.29 | 11.31 | 11.26 | 11.30 | 88,048 | +0.10(+0.89%) |
Nov 01, 2010 | 11.26 | 11.30 | 11.13 | 11.20 | 78,923 | -0.01(-0.06%) |
Oct 29, 2010 | 11.16 | 11.22 | 11.16 | 11.21 | 51,942 | +0.03(+0.29%) |
Oct 28, 2010 | 11.23 | 11.23 | 11.12 | 11.18 | 74,460 | -0.00(-0.04%) |
Oct 27, 2010 | 11.16 | 11.20 | 11.08 | 11.18 | 99,710 | -0.08(-0.74%) |
Oct 25, 2010 | 11.33 | 11.34 | 11.26 | 11.26 | 57,568 | +0.02(+0.21%) |
Oct 22, 2010 | 11.25 | 11.25 | 11.21 | 11.24 | 77,549 | +0.01(+0.12%) |
Oct 21, 2010 | 11.29 | 11.34 | 11.16 | 11.23 | 66,447 | -0.02(-0.19%) |
Oct 20, 2010 | 11.20 | 11.29 | 11.15 | 11.25 | 82,727 | +0.14(+1.27%) |
Oct 19, 2010 | 11.14 | 11.36 | 11.05 | 11.11 | 118,734 | -0.15(-1.30%) |
Oct 18, 2010 | 11.20 | 11.25 | 11.19 | 11.25 | 50,649 | +0.09(+0.81%) |
Oct 15, 2010 | 11.28 | 11.41 | 11.14 | 11.16 | 94,234 | -0.00(-0.02%) |
Oct 14, 2010 | 11.21 | 11.23 | 11.13 | 11.17 | 87,742 | -0.04(-0.35%) |
Oct 13, 2010 | 11.18 | 11.26 | 11.15 | 11.20 | 121,823 | +0.09(+0.82%) |
Oct 12, 2010 | 11.09 | 11.13 | 11.03 | 11.11 | 90,572 | +0.00(+0.04%) |
Oct 11, 2010 | 11.09 | 11.13 | 11.09 | 11.11 | 61,700 | +0.02(+0.21%) |
Oct 08, 2010 | 11.09 | 11.10 | 10.98 | 11.09 | 184,949 | +0.08(+0.76%) |
Oct 07, 2010 | 11.07 | 11.13 | 10.97 | 11.00 | 199,842 | -0.03(-0.29%) |
Oct 06, 2010 | 11.04 | 11.07 | 10.97 | 11.04 | 274,996 | -0.03(-0.23%) |
Oct 05, 2010 | 10.99 | 11.07 | 10.93 | 11.06 | 153,858 | +0.20(+1.79%) |
Oct 04, 2010 | 10.90 | 10.94 | 10.79 | 10.87 | 164,464 | -0.03(-0.26%) |
Oct 01, 2010 | 10.89 | 10.96 | 10.84 | 10.89 | 220,012 | +0.03(+0.28%) |
Sep 30, 2010 | 10.90 | 10.97 | 10.80 | 10.86 | 77,751 | +0.02(+0.19%) |
Sep 29, 2010 | 10.83 | 10.88 | 10.80 | 10.84 | 205,158 | -0.03(-0.32%) |
Sep 28, 2010 | 10.81 | 10.88 | 10.69 | 10.88 | 286,128 | +0.09(+0.81%) |
Sep 27, 2010 | 10.88 | 10.88 | 10.76 | 10.79 | 236,878 | -0.06(-0.53%) |
Sep 24, 2010 | 10.76 | 10.85 | 10.73 | 10.85 | 161,983 | +0.26(+2.46%) |
Sep 23, 2010 | 10.62 | 10.71 | 10.58 | 10.59 | 145,233 | -0.13(-1.17%) |
Sep 22, 2010 | 10.79 | 10.83 | 10.70 | 10.71 | 196,499 | -0.08(-0.77%) |
Sep 21, 2010 | 10.87 | 10.91 | 10.78 | 10.80 | 623,083 | -0.07(-0.64%) |
Sep 20, 2010 | 10.75 | 10.88 | 10.68 | 10.87 | 525,954 | +0.17(+1.63%) |
Sep 17, 2010 | 10.69 | 10.76 | 10.63 | 10.69 | 387,017 | -0.00(-0.02%) |
Sep 15, 2010 | 10.70 | 10.71 | 10.56 | 10.69 | 266,117 | +0.02(+0.17%) |
Sep 14, 2010 | 10.65 | 10.71 | 10.64 | 10.68 | 1,130,195 | -0.00(-0.04%) |
Sep 13, 2010 | 10.64 | 10.68 | 10.61 | 10.68 | 337,466 | +0.15(+1.47%) |
Sep 10, 2010 | 10.51 | 10.55 | 10.50 | 10.53 | 1,288,419 | +0.03(+0.29%) |
Sep 09, 2010 | 10.67 | 10.67 | 10.46 | 10.50 | 761,293 | +0.03(+0.33%) |
Sep 08, 2010 | 10.49 | 10.52 | 10.44 | 10.46 | 1,277,364 | +0.01(+0.13%) |
Sep 07, 2010 | 10.48 | 10.53 | 10.45 | 10.45 | 404,847 | -0.13(-1.24%) |
Sep 03, 2010 | 10.57 | 10.68 | 10.51 | 10.58 | 149,051 | +0.13(+1.26%) |
Sep 02, 2010 | 10.38 | 10.45 | 10.36 | 10.45 | 232,431 | +0.10(+1.01%) |