Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.11 | 11.20 | 11.01 | 11.01 | 311,249 | -0.23(-2.04%) |
Sep 29, 2011 | 11.36 | 11.36 | 11.07 | 11.24 | 305,615 | +0.19(+1.71%) |
Sep 28, 2011 | 11.46 | 11.46 | 11.06 | 11.06 | 118,658 | -0.32(-2.85%) |
Sep 27, 2011 | 11.54 | 11.58 | 11.38 | 11.38 | 312,070 | +0.16(+1.45%) |
Sep 26, 2011 | 11.12 | 11.24 | 10.94 | 11.22 | 283,055 | +0.22(+1.98%) |
Sep 23, 2011 | 10.90 | 11.06 | 10.83 | 11.00 | 448,579 | +0.05(+0.48%) |
Sep 22, 2011 | 11.04 | 11.06 | 10.80 | 10.95 | 198,950 | -0.30(-2.69%) |
Sep 21, 2011 | 11.69 | 11.74 | 11.25 | 11.25 | 80,753 | -0.41(-3.49%) |
Sep 20, 2011 | 11.79 | 11.88 | 11.66 | 11.66 | 63,621 | -0.10(-0.85%) |
Sep 19, 2011 | 11.75 | 11.76 | 11.63 | 11.76 | 92,691 | -0.12(-1.02%) |
Sep 16, 2011 | 11.84 | 11.95 | 11.79 | 11.88 | 70,179 | +0.01(+0.08%) |
Sep 15, 2011 | 11.84 | 11.87 | 11.71 | 11.87 | 57,937 | +0.16(+1.36%) |
Sep 14, 2011 | 11.57 | 11.82 | 11.51 | 11.71 | 50,944 | +0.16(+1.35%) |
Sep 13, 2011 | 11.47 | 11.58 | 11.36 | 11.55 | 249,122 | +0.14(+1.25%) |
Sep 12, 2011 | 11.25 | 11.41 | 11.19 | 11.41 | 124,278 | +0.03(+0.25%) |
Sep 09, 2011 | 11.59 | 11.59 | 11.31 | 11.38 | 63,553 | -0.28(-2.44%) |
Sep 08, 2011 | 11.71 | 11.87 | 11.66 | 11.67 | 103,430 | -0.16(-1.32%) |
Sep 07, 2011 | 11.59 | 11.82 | 11.55 | 11.82 | 90,161 | +0.40(+3.46%) |
Sep 06, 2011 | 11.19 | 11.45 | 11.19 | 11.43 | 207,307 | -0.11(-0.92%) |
Sep 02, 2011 | 11.59 | 11.69 | 11.51 | 11.53 | 59,060 | -0.32(-2.70%) |
Sep 01, 2011 | 12.07 | 12.10 | 11.85 | 11.86 | 53,262 | -0.16(-1.31%) |
Aug 31, 2011 | 12.01 | 12.13 | 11.96 | 12.01 | 219,790 | +0.07(+0.56%) |
Aug 30, 2011 | 11.87 | 12.02 | 11.77 | 11.95 | 119,949 | +0.02(+0.20%) |
Aug 29, 2011 | 11.67 | 11.92 | 11.67 | 11.92 | 187,975 | +0.41(+3.58%) |
Aug 26, 2011 | 11.30 | 11.54 | 11.21 | 11.51 | 45,716 | +0.18(+1.61%) |
Aug 25, 2011 | 11.63 | 11.64 | 11.27 | 11.33 | 131,904 | -0.23(-1.97%) |
Aug 24, 2011 | 11.33 | 11.56 | 11.28 | 11.56 | 84,853 | +0.22(+1.92%) |
Aug 23, 2011 | 11.03 | 11.34 | 10.99 | 11.34 | 107,108 | +0.34(+3.10%) |
Aug 22, 2011 | 11.15 | 11.16 | 10.94 | 11.00 | 80,419 | +0.00(+0.02%) |
Aug 19, 2011 | 11.01 | 11.21 | 10.97 | 10.99 | 110,216 | -0.15(-1.32%) |
Aug 18, 2011 | 11.31 | 11.32 | 11.07 | 11.14 | 234,194 | -0.48(-4.12%) |
Aug 17, 2011 | 11.75 | 11.78 | 11.56 | 11.62 | 137,119 | -0.02(-0.18%) |
Aug 16, 2011 | 11.60 | 11.69 | 11.56 | 11.64 | 78,223 | -0.11(-0.92%) |
Aug 15, 2011 | 11.49 | 11.75 | 11.49 | 11.75 | 93,164 | +0.36(+3.20%) |
Aug 12, 2011 | 11.48 | 11.55 | 11.33 | 11.39 | 229,397 | -0.00(-0.02%) |
Aug 11, 2011 | 10.89 | 11.52 | 10.85 | 11.39 | 1,413,900 | +0.56(+5.16%) |
Aug 10, 2011 | 10.92 | 11.21 | 10.82 | 10.83 | 182,658 | +0.01(+0.09%) |
Aug 09, 2011 | 11.30 | 10.88 | 10.49 | 10.82 | 291,473 | +0.35(+3.30%) |
Aug 08, 2011 | 11.08 | 11.14 | 10.47 | 10.47 | 541,545 | -0.88(-7.72%) |
Aug 05, 2011 | 11.67 | 11.67 | 11.11 | 11.35 | 361,889 | -0.17(-1.48%) |
Aug 04, 2011 | 12.00 | 12.00 | 11.51 | 11.52 | 455,222 | -0.61(-5.00%) |
Aug 03, 2011 | 12.11 | 12.14 | 11.76 | 12.13 | 652,973 | +0.00(+0.00%) |
Aug 02, 2011 | 12.41 | 12.49 | 12.13 | 12.13 | 222,235 | -0.35(-2.81%) |
Aug 01, 2011 | 12.74 | 12.74 | 12.42 | 12.48 | 171,671 | -0.07(-0.58%) |
Jul 29, 2011 | 12.45 | 12.61 | 12.35 | 12.55 | 125,418 | -0.05(-0.37%) |
Jul 28, 2011 | 12.65 | 12.75 | 12.60 | 12.60 | 184,766 | -0.07(-0.58%) |
Jul 27, 2011 | 12.91 | 12.91 | 12.67 | 12.67 | 181,337 | -0.28(-2.16%) |
Jul 26, 2011 | 13.02 | 13.02 | 12.95 | 12.95 | 292,081 | -0.10(-0.74%) |
Jul 25, 2011 | 12.98 | 13.11 | 12.98 | 13.05 | 30,408 | -0.08(-0.63%) |
Jul 22, 2011 | 13.13 | 13.14 | 13.12 | 13.13 | 213,916 | -0.00(-0.02%) |
Jul 21, 2011 | 13.03 | 13.15 | 13.03 | 13.13 | 207,725 | +0.16(+1.20%) |
Jul 20, 2011 | 12.97 | 13.01 | 12.94 | 12.98 | 48,216 | +0.06(+0.44%) |
Jul 19, 2011 | 12.83 | 12.94 | 12.82 | 12.92 | 136,321 | +0.19(+1.49%) |
Jul 18, 2011 | 12.85 | 12.85 | 12.69 | 12.73 | 197,384 | -0.15(-1.18%) |
Jul 15, 2011 | 12.85 | 12.91 | 12.80 | 12.88 | 92,552 | +0.05(+0.41%) |
Jul 14, 2011 | 13.00 | 13.03 | 12.83 | 12.83 | 163,284 | -0.12(-0.95%) |
Jul 13, 2011 | 13.04 | 13.10 | 12.95 | 12.95 | 138,403 | -0.01(-0.07%) |
Jul 12, 2011 | 13.04 | 13.07 | 12.96 | 12.96 | 53,862 | -0.01(-0.11%) |
Jul 11, 2011 | 13.14 | 13.14 | 12.96 | 12.98 | 167,697 | -0.25(-1.88%) |
Jul 08, 2011 | 13.15 | 13.23 | 13.12 | 13.23 | 170,911 | -0.05(-0.37%) |
Jul 07, 2011 | 13.31 | 13.32 | 13.24 | 13.28 | 71,133 | +0.14(+1.08%) |
Jul 06, 2011 | 13.07 | 13.18 | 13.06 | 13.13 | 223,827 | +0.06(+0.43%) |
Jul 05, 2011 | 13.12 | 13.13 | 13.03 | 13.08 | 49,690 | -0.01(-0.11%) |
Jul 01, 2011 | 12.94 | 13.13 | 12.93 | 13.09 | 191,062 | +0.19(+1.45%) |
Jun 30, 2011 | 12.88 | 12.94 | 12.88 | 12.90 | 55,648 | +0.06(+0.50%) |
Jun 29, 2011 | 12.82 | 12.86 | 12.72 | 12.84 | 81,120 | +0.11(+0.89%) |
Jun 28, 2011 | 12.61 | 12.73 | 12.61 | 12.73 | 70,935 | +0.18(+1.40%) |
Jun 27, 2011 | 12.58 | 12.62 | 12.52 | 12.55 | 223,975 | +0.01(+0.08%) |
Jun 24, 2011 | 12.62 | 12.63 | 12.49 | 12.54 | 94,802 | -0.03(-0.24%) |
Jun 23, 2011 | 12.52 | 12.61 | 12.43 | 12.57 | 127,753 | -0.09(-0.71%) |
Jun 22, 2011 | 12.66 | 12.94 | 12.66 | 12.66 | 58,993 | -0.02(-0.15%) |
Jun 21, 2011 | 12.63 | 12.74 | 12.63 | 12.68 | 716,690 | +0.14(+1.11%) |
Jun 20, 2011 | 12.55 | 12.57 | 12.53 | 12.54 | 303,456 | +0.08(+0.66%) |
Jun 17, 2011 | 12.54 | 12.54 | 12.42 | 12.46 | 47,049 | +0.07(+0.59%) |
Jun 16, 2011 | 12.39 | 12.45 | 12.31 | 12.39 | 64,151 | +0.01(+0.08%) |
Jun 15, 2011 | 12.45 | 12.50 | 12.33 | 12.38 | 111,213 | -0.16(-1.26%) |
Jun 14, 2011 | 12.57 | 12.60 | 12.49 | 12.53 | 82,775 | +0.13(+1.08%) |
Jun 13, 2011 | 12.39 | 12.43 | 12.34 | 12.40 | 49,573 | +0.04(+0.29%) |
Jun 10, 2011 | 12.52 | 12.52 | 12.33 | 12.37 | 597,684 | -0.21(-1.68%) |
Jun 09, 2011 | 12.58 | 12.61 | 12.49 | 12.58 | 92,275 | +0.02(+0.17%) |
Jun 08, 2011 | 12.57 | 12.62 | 12.50 | 12.56 | 89,977 | -0.07(-0.52%) |
Jun 07, 2011 | 12.59 | 12.68 | 12.58 | 12.62 | 169,799 | +0.06(+0.45%) |
Jun 06, 2011 | 12.67 | 12.68 | 12.55 | 12.57 | 66,314 | -0.16(-1.22%) |
Jun 03, 2011 | 12.75 | 12.81 | 12.68 | 12.72 | 187,305 | -0.12(-0.95%) |
May 24, 2011 | 12.87 | 12.89 | 12.81 | 12.84 | 50,023 | +0.00(+0.03%) |
May 23, 2011 | 12.83 | 12.91 | 12.83 | 12.84 | 138,114 | -0.20(-1.53%) |
May 20, 2011 | 13.11 | 13.11 | 12.99 | 13.04 | 93,593 | -0.09(-0.68%) |
May 19, 2011 | 13.16 | 13.18 | 13.04 | 13.13 | 80,195 | +0.04(+0.30%) |
May 18, 2011 | 12.96 | 13.09 | 12.93 | 13.09 | 90,746 | +0.16(+1.22%) |
May 17, 2011 | 12.91 | 12.97 | 12.88 | 12.93 | 70,168 | -0.05(-0.41%) |
May 16, 2011 | 13.00 | 13.09 | 12.98 | 12.98 | 53,949 | -0.06(-0.45%) |
May 13, 2011 | 13.16 | 13.16 | 13.00 | 13.04 | 139,231 | -0.10(-0.76%) |
May 12, 2011 | 13.06 | 13.15 | 13.01 | 13.14 | 81,623 | +0.05(+0.40%) |
May 11, 2011 | 13.17 | 13.17 | 13.04 | 13.09 | 58,309 | -0.13(-0.96%) |
May 10, 2011 | 13.07 | 13.24 | 13.07 | 13.21 | 49,403 | +0.18(+1.35%) |
May 09, 2011 | 12.97 | 13.06 | 12.96 | 13.04 | 50,482 | +0.08(+0.62%) |
May 06, 2011 | 13.04 | 13.09 | 12.92 | 12.96 | 91,991 | +0.01(+0.07%) |
May 05, 2011 | 12.97 | 13.06 | 12.89 | 12.95 | 90,686 | -0.08(-0.63%) |
May 04, 2011 | 13.14 | 13.14 | 12.96 | 13.03 | 63,663 | -0.08(-0.58%) |
May 03, 2011 | 13.18 | 13.21 | 13.04 | 13.11 | 69,016 | -0.07(-0.57%) |
May 02, 2011 | 13.18 | 13.19 | 13.18 | 13.18 | 74,413 | -0.01(-0.09%) |
Apr 29, 2011 | 13.24 | 13.24 | 13.15 | 13.19 | 41,640 | +0.00(+0.02%) |
Apr 28, 2011 | 13.15 | 13.22 | 13.15 | 13.19 | 62,605 | +0.05(+0.36%) |
Apr 27, 2011 | 13.11 | 13.14 | 13.04 | 13.14 | 56,805 | +0.07(+0.56%) |
Apr 26, 2011 | 12.98 | 13.09 | 12.97 | 13.07 | 72,318 | +0.14(+1.07%) |
Apr 25, 2011 | 12.90 | 12.96 | 12.90 | 12.93 | 43,973 | +0.01(+0.10%) |
Apr 21, 2011 | 12.93 | 12.93 | 12.86 | 12.92 | 40,892 | +0.06(+0.44%) |
Apr 20, 2011 | 12.83 | 12.87 | 12.82 | 12.86 | 24,992 | +0.20(+1.62%) |
Apr 19, 2011 | 12.64 | 12.68 | 12.61 | 12.66 | 59,006 | +0.05(+0.37%) |
Apr 18, 2011 | 12.64 | 12.64 | 12.54 | 12.61 | 119,869 | -0.17(-1.31%) |
Apr 15, 2011 | 12.67 | 12.81 | 12.67 | 12.78 | 51,213 | +0.10(+0.76%) |
Apr 14, 2011 | 12.56 | 12.68 | 12.55 | 12.68 | 57,671 | +0.06(+0.48%) |
Apr 13, 2011 | 12.68 | 12.68 | 12.56 | 12.62 | 149,263 | +0.02(+0.13%) |
Apr 12, 2011 | 12.62 | 12.68 | 12.59 | 12.60 | 158,628 | -0.09(-0.71%) |
Apr 11, 2011 | 12.79 | 12.79 | 12.67 | 12.70 | 75,364 | -0.06(-0.49%) |
Apr 08, 2011 | 12.85 | 12.85 | 12.71 | 12.76 | 50,384 | -0.08(-0.59%) |
Apr 07, 2011 | 12.92 | 12.93 | 12.83 | 12.83 | 72,840 | -0.10(-0.80%) |
Apr 06, 2011 | 12.94 | 12.95 | 12.88 | 12.94 | 117,204 | +0.06(+0.44%) |
Apr 05, 2011 | 12.82 | 12.93 | 12.82 | 12.88 | 59,061 | +0.05(+0.41%) |
Apr 04, 2011 | 12.84 | 12.85 | 12.79 | 12.83 | 40,110 | +0.03(+0.24%) |
Apr 01, 2011 | 12.77 | 12.83 | 12.74 | 12.80 | 63,833 | +0.08(+0.63%) |
Mar 31, 2011 | 12.62 | 12.74 | 12.62 | 12.72 | 58,453 | +0.04(+0.34%) |
Mar 30, 2011 | 12.54 | 12.68 | 12.54 | 12.67 | 82,099 | +0.16(+1.30%) |
Mar 29, 2011 | 12.42 | 12.53 | 12.40 | 12.51 | 85,197 | +0.04(+0.30%) |
Mar 28, 2011 | 12.56 | 12.56 | 12.46 | 12.47 | 83,573 | -0.01(-0.11%) |
Mar 25, 2011 | 12.45 | 12.57 | 12.42 | 12.49 | 76,065 | +0.10(+0.80%) |
Mar 24, 2011 | 12.38 | 12.44 | 12.29 | 12.39 | 122,252 | +0.05(+0.41%) |
Mar 23, 2011 | 12.24 | 12.37 | 12.22 | 12.34 | 49,369 | -0.03(-0.26%) |
Mar 22, 2011 | 12.44 | 12.44 | 12.35 | 12.37 | 50,924 | -0.05(-0.42%) |
Mar 21, 2011 | 12.43 | 12.44 | 12.40 | 12.42 | 124,521 | +0.23(+1.92%) |
Mar 18, 2011 | 12.29 | 12.30 | 12.17 | 12.19 | 293,929 | +0.07(+0.56%) |
Mar 17, 2011 | 12.23 | 12.23 | 12.08 | 12.12 | 104,377 | +0.04(+0.37%) |
Mar 16, 2011 | 12.18 | 12.34 | 12.02 | 12.08 | 113,265 | -0.12(-0.96%) |
Mar 15, 2011 | 12.16 | 12.29 | 12.15 | 12.19 | 157,628 | -0.11(-0.89%) |
Mar 14, 2011 | 12.31 | 12.33 | 12.25 | 12.30 | 136,015 | -0.10(-0.82%) |
Mar 11, 2011 | 12.30 | 12.59 | 12.13 | 12.40 | 775,489 | +0.10(+0.84%) |
Mar 10, 2011 | 12.32 | 12.38 | 12.30 | 12.30 | 112,787 | -0.21(-1.70%) |
Mar 09, 2011 | 12.51 | 12.54 | 12.48 | 12.51 | 44,085 | -0.04(-0.28%) |
Mar 08, 2011 | 12.38 | 12.56 | 12.38 | 12.55 | 70,150 | +0.18(+1.46%) |
Mar 07, 2011 | 12.50 | 12.53 | 12.30 | 12.37 | 133,220 | -0.09(-0.70%) |
Mar 04, 2011 | 12.60 | 12.60 | 12.37 | 12.46 | 94,959 | -0.10(-0.83%) |
Mar 03, 2011 | 12.45 | 12.57 | 12.45 | 12.56 | 121,743 | +0.22(+1.74%) |
Mar 02, 2011 | 12.33 | 12.38 | 12.30 | 12.34 | 78,423 | -0.00(-0.04%) |
Mar 01, 2011 | 12.58 | 12.58 | 12.34 | 12.35 | 130,537 | -0.22(-1.75%) |
Feb 28, 2011 | 12.50 | 12.58 | 12.48 | 12.57 | 56,699 | +0.12(+0.94%) |
Feb 25, 2011 | 12.30 | 12.45 | 12.30 | 12.45 | 73,727 | +0.22(+1.78%) |
Feb 24, 2011 | 12.24 | 12.44 | 12.17 | 12.23 | 110,723 | -0.04(-0.29%) |
Feb 23, 2011 | 12.44 | 12.44 | 12.23 | 12.27 | 58,651 | -0.14(-1.15%) |
Feb 22, 2011 | 12.47 | 12.57 | 12.39 | 12.41 | 131,443 | -0.21(-1.69%) |
Feb 18, 2011 | 12.64 | 12.65 | 12.59 | 12.63 | 101,779 | +0.02(+0.15%) |
Feb 17, 2011 | 12.53 | 12.62 | 12.29 | 12.61 | 279,863 | +0.07(+0.54%) |
Feb 16, 2011 | 12.52 | 12.55 | 12.50 | 12.54 | 102,164 | +0.09(+0.73%) |
Feb 15, 2011 | 12.42 | 12.48 | 12.42 | 12.45 | 36,692 | -0.04(-0.30%) |
Feb 14, 2011 | 12.51 | 12.51 | 12.44 | 12.49 | 166,973 | +0.01(+0.09%) |
Feb 11, 2011 | 12.38 | 12.47 | 12.37 | 12.47 | 114,312 | +0.08(+0.68%) |
Feb 10, 2011 | 12.32 | 12.39 | 12.32 | 12.39 | 80,961 | +0.04(+0.34%) |
Feb 09, 2011 | 12.38 | 12.38 | 12.31 | 12.35 | 148,864 | -0.03(-0.26%) |
Feb 08, 2011 | 12.40 | 12.40 | 12.31 | 12.38 | 92,767 | +0.04(+0.34%) |
Feb 07, 2011 | 12.29 | 12.34 | 12.29 | 12.34 | 50,802 | +0.09(+0.77%) |
Feb 04, 2011 | 12.26 | 12.26 | 12.19 | 12.24 | 117,983 | -0.01(-0.06%) |
Feb 03, 2011 | 12.22 | 12.26 | 12.15 | 12.25 | 107,172 | +0.04(+0.29%) |
Feb 02, 2011 | 12.21 | 12.27 | 12.21 | 12.22 | 123,602 | -0.05(-0.41%) |
Feb 01, 2011 | 12.21 | 12.28 | 12.18 | 12.27 | 118,688 | +0.15(+1.26%) |
Jan 31, 2011 | 12.06 | 12.17 | 12.06 | 12.11 | 80,461 | +0.07(+0.60%) |
Jan 28, 2011 | 12.27 | 12.27 | 12.04 | 12.04 | 127,174 | -0.23(-1.85%) |
Jan 27, 2011 | 12.18 | 12.27 | 12.16 | 12.27 | 58,972 | +0.10(+0.83%) |
Jan 26, 2011 | 12.18 | 12.20 | 12.13 | 12.17 | 36,521 | +0.05(+0.38%) |
Jan 25, 2011 | 12.05 | 12.12 | 12.02 | 12.12 | 394,308 | +0.05(+0.45%) |
Jan 24, 2011 | 12.00 | 12.09 | 12.00 | 12.07 | 76,701 | +0.11(+0.89%) |
Jan 21, 2011 | 12.11 | 12.11 | 11.95 | 11.96 | 87,742 | -0.02(-0.13%) |
Jan 20, 2011 | 12.02 | 12.02 | 11.96 | 11.98 | 41,880 | -0.04(-0.33%) |
Jan 19, 2011 | 12.20 | 12.24 | 11.98 | 12.02 | 64,381 | -0.14(-1.19%) |
Jan 18, 2011 | 12.09 | 12.16 | 12.06 | 12.16 | 187,924 | +0.08(+0.66%) |
Jan 14, 2011 | 12.04 | 12.09 | 12.01 | 12.08 | 136,425 | +0.06(+0.49%) |
Jan 13, 2011 | 12.05 | 12.05 | 12.00 | 12.02 | 172,754 | +0.01(+0.12%) |
Jan 12, 2011 | 12.06 | 12.06 | 11.99 | 12.01 | 112,432 | +0.05(+0.41%) |
Jan 11, 2011 | 12.07 | 12.07 | 11.93 | 11.96 | 149,257 | +0.00(+0.00%) |
Jan 10, 2011 | 11.90 | 11.96 | 11.82 | 11.96 | 135,092 | +0.03(+0.27%) |
Jan 07, 2011 | 12.00 | 12.00 | 11.85 | 11.93 | 83,452 | -0.02(-0.15%) |
Jan 06, 2011 | 11.99 | 11.99 | 11.93 | 11.94 | 95,348 | -0.03(-0.23%) |
Jan 05, 2011 | 11.92 | 11.98 | 11.90 | 11.97 | 123,640 | +0.05(+0.45%) |
Jan 04, 2011 | 12.03 | 12.03 | 11.85 | 11.92 | 128,430 | -0.11(-0.91%) |
Jan 03, 2011 | 11.95 | 12.05 | 11.95 | 12.03 | 110,791 | +0.16(+1.38%) |
Dec 31, 2010 | 11.92 | 11.93 | 11.87 | 11.87 | 65,522 | -0.07(-0.59%) |
Dec 30, 2010 | 11.95 | 11.96 | 11.91 | 11.94 | 93,648 | +0.01(+0.08%) |
Dec 29, 2010 | 11.98 | 11.98 | 11.90 | 11.93 | 143,877 | +0.04(+0.33%) |
Dec 28, 2010 | 11.87 | 11.91 | 11.85 | 11.89 | 202,448 | -0.01(-0.06%) |
Dec 27, 2010 | 11.83 | 11.90 | 11.82 | 11.89 | 53,720 | +0.02(+0.18%) |
Dec 23, 2010 | 11.91 | 11.91 | 11.86 | 11.87 | 113,141 | -0.03(-0.22%) |
Dec 22, 2010 | 11.85 | 11.93 | 11.84 | 11.90 | 80,730 | +0.08(+0.64%) |
Dec 21, 2010 | 11.80 | 11.85 | 11.77 | 11.82 | 629,127 | +0.06(+0.55%) |
Dec 20, 2010 | 11.74 | 11.77 | 11.72 | 11.76 | 170,378 | +0.01(+0.12%) |
Dec 17, 2010 | 11.73 | 11.74 | 11.67 | 11.74 | 183,598 | +0.07(+0.58%) |
Dec 16, 2010 | 11.65 | 11.69 | 11.60 | 11.68 | 228,639 | +0.05(+0.39%) |
Dec 15, 2010 | 11.69 | 11.73 | 11.62 | 11.63 | 110,245 | -0.06(-0.52%) |
Dec 14, 2010 | 11.75 | 11.76 | 11.67 | 11.69 | 128,541 | +0.00(+0.04%) |
Dec 13, 2010 | 11.82 | 11.82 | 11.69 | 11.69 | 166,225 | -0.01(-0.08%) |
Dec 10, 2010 | 11.66 | 11.70 | 11.60 | 11.69 | 163,516 | +0.10(+0.90%) |
Dec 09, 2010 | 11.67 | 11.67 | 11.56 | 11.59 | 106,786 | +0.01(+0.06%) |
Dec 08, 2010 | 11.65 | 11.65 | 11.55 | 11.58 | 240,957 | -0.03(-0.28%) |
Dec 07, 2010 | 11.73 | 11.73 | 11.60 | 11.62 | 328,844 | +0.02(+0.18%) |
Dec 06, 2010 | 11.56 | 11.61 | 11.55 | 11.60 | 75,581 | -0.00(-0.02%) |
Dec 03, 2010 | 11.53 | 11.60 | 11.48 | 11.60 | 109,642 | +0.05(+0.44%) |
Dec 02, 2010 | 11.41 | 11.55 | 11.41 | 11.55 | 60,365 | +0.16(+1.38%) |
Dec 01, 2010 | 11.38 | 11.40 | 11.33 | 11.39 | 93,455 | +0.17(+1.55%) |
Nov 30, 2010 | 11.19 | 11.26 | 11.15 | 11.21 | 120,627 | -0.06(-0.58%) |
Nov 29, 2010 | 11.22 | 11.29 | 11.14 | 11.28 | 290,751 | -0.01(-0.08%) |
Nov 26, 2010 | 11.28 | 11.32 | 11.26 | 11.29 | 62,401 | -0.05(-0.45%) |
Nov 24, 2010 | 11.24 | 11.34 | 11.34 | 11.34 | 217,101 | +0.19(+1.70%) |
Nov 23, 2010 | 11.15 | 11.17 | 11.11 | 11.15 | 116,957 | -0.11(-0.97%) |
Nov 22, 2010 | 11.18 | 11.27 | 11.16 | 11.26 | 98,906 | +0.04(+0.37%) |
Nov 19, 2010 | 11.17 | 11.22 | 11.12 | 11.22 | 117,405 | +0.02(+0.21%) |
Nov 18, 2010 | 11.20 | 11.24 | 11.18 | 11.19 | 38,308 | +0.12(+1.05%) |
Nov 17, 2010 | 11.07 | 11.11 | 11.05 | 11.08 | 105,372 | +0.04(+0.37%) |
Nov 16, 2010 | 11.21 | 11.21 | 10.98 | 11.04 | 71,540 | -0.27(-2.42%) |
Nov 15, 2010 | 11.28 | 11.35 | 11.28 | 11.31 | 140,243 | +0.06(+0.51%) |
Nov 12, 2010 | 11.34 | 11.37 | 11.22 | 11.25 | 57,454 | -0.14(-1.25%) |
Nov 11, 2010 | 11.34 | 11.43 | 11.32 | 11.39 | 120,748 | -0.02(-0.21%) |
Nov 10, 2010 | 11.35 | 11.42 | 11.31 | 11.42 | 70,000 | +0.06(+0.53%) |
Nov 09, 2010 | 11.56 | 11.56 | 11.32 | 11.36 | 95,585 | -0.16(-1.43%) |
Nov 08, 2010 | 11.55 | 11.55 | 11.47 | 11.52 | 76,422 | -0.06(-0.50%) |
Nov 05, 2010 | 11.56 | 11.61 | 11.52 | 11.58 | 109,197 | +0.06(+0.56%) |
Nov 04, 2010 | 11.48 | 11.53 | 11.42 | 11.52 | 129,081 | +0.21(+1.87%) |
Nov 03, 2010 | 11.30 | 11.40 | 11.22 | 11.31 | 131,297 | +0.02(+0.14%) |
Nov 02, 2010 | 11.28 | 11.30 | 11.25 | 11.29 | 88,150 | +0.10(+0.89%) |
Nov 01, 2010 | 11.24 | 11.29 | 11.12 | 11.19 | 79,015 | -0.01(-0.06%) |
Oct 29, 2010 | 11.14 | 11.21 | 11.14 | 11.20 | 52,002 | +0.03(+0.29%) |
Oct 28, 2010 | 11.21 | 11.22 | 11.11 | 11.16 | 74,546 | -0.00(-0.04%) |
Oct 27, 2010 | 11.15 | 11.18 | 11.07 | 11.17 | 99,825 | -0.08(-0.74%) |
Oct 25, 2010 | 11.32 | 11.32 | 11.25 | 11.25 | 57,635 | +0.02(+0.21%) |
Oct 22, 2010 | 11.24 | 11.24 | 11.20 | 11.23 | 77,639 | +0.01(+0.12%) |
Oct 21, 2010 | 11.28 | 11.33 | 11.15 | 11.21 | 66,524 | -0.02(-0.19%) |
Oct 20, 2010 | 11.19 | 11.28 | 11.14 | 11.24 | 82,823 | +0.14(+1.28%) |
Oct 19, 2010 | 11.13 | 11.35 | 11.04 | 11.09 | 118,872 | -0.15(-1.30%) |
Oct 18, 2010 | 11.18 | 11.24 | 11.18 | 11.24 | 50,708 | +0.09(+0.81%) |
Oct 15, 2010 | 11.27 | 11.40 | 11.13 | 11.15 | 94,343 | -0.00(-0.02%) |
Oct 14, 2010 | 11.20 | 11.21 | 11.11 | 11.15 | 87,843 | -0.04(-0.35%) |
Oct 13, 2010 | 11.17 | 11.24 | 11.14 | 11.19 | 121,964 | +0.09(+0.81%) |
Oct 12, 2010 | 11.08 | 11.11 | 11.02 | 11.10 | 90,677 | +0.00(+0.04%) |
Oct 11, 2010 | 11.07 | 11.12 | 11.07 | 11.10 | 61,771 | +0.02(+0.21%) |
Oct 08, 2010 | 11.07 | 11.09 | 10.97 | 11.07 | 185,163 | +0.08(+0.76%) |
Oct 07, 2010 | 11.06 | 11.11 | 10.96 | 10.99 | 200,073 | -0.03(-0.29%) |
Oct 06, 2010 | 11.03 | 11.05 | 10.96 | 11.02 | 275,315 | -0.03(-0.23%) |
Oct 05, 2010 | 10.98 | 11.06 | 10.91 | 11.05 | 154,036 | +0.19(+1.79%) |
Oct 04, 2010 | 10.89 | 10.92 | 10.78 | 10.85 | 164,655 | -0.03(-0.26%) |