Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.13 | 12.62 | 12.13 | 12.32 | 58,350 | -0.15(-1.20%) |
Sep 29, 2011 | 12.54 | 12.60 | 12.00 | 12.47 | 56,841 | +0.35(+2.89%) |
Sep 28, 2011 | 12.84 | 12.84 | 12.03 | 12.12 | 107,358 | -0.73(-5.68%) |
Sep 27, 2011 | 12.75 | 13.30 | 12.55 | 12.85 | 97,056 | +0.41(+3.30%) |
Sep 26, 2011 | 12.31 | 12.45 | 12.00 | 12.44 | 80,320 | +0.36(+2.98%) |
Sep 23, 2011 | 12.00 | 12.41 | 11.87 | 12.08 | 88,913 | +0.04(+0.33%) |
Sep 22, 2011 | 12.10 | 12.48 | 11.75 | 12.04 | 90,760 | -0.62(-4.90%) |
Sep 21, 2011 | 13.48 | 13.64 | 12.65 | 12.66 | 104,401 | -0.81(-6.01%) |
Sep 20, 2011 | 13.63 | 13.90 | 13.37 | 13.47 | 71,433 | -0.04(-0.30%) |
Sep 19, 2011 | 13.26 | 13.72 | 13.02 | 13.51 | 78,395 | -0.07(-0.52%) |
Sep 16, 2011 | 12.99 | 13.75 | 12.98 | 13.58 | 218,073 | +1.01(+8.04%) |
Sep 15, 2011 | 12.48 | 12.87 | 12.15 | 12.57 | 72,488 | +0.28(+2.28%) |
Sep 14, 2011 | 11.87 | 12.45 | 11.70 | 12.29 | 60,223 | +0.56(+4.77%) |
Sep 13, 2011 | 11.77 | 12.03 | 11.57 | 11.73 | 95,622 | +0.01(+0.09%) |
Sep 12, 2011 | 11.62 | 12.04 | 11.36 | 11.72 | 97,280 | -0.21(-1.76%) |
Sep 09, 2011 | 12.24 | 12.27 | 11.82 | 11.93 | 92,494 | -0.54(-4.33%) |
Sep 08, 2011 | 12.69 | 12.75 | 12.34 | 12.47 | 50,238 | -0.40(-3.11%) |
Sep 07, 2011 | 12.34 | 12.98 | 12.28 | 12.87 | 112,618 | +0.71(+5.84%) |
Sep 06, 2011 | 12.11 | 12.35 | 11.85 | 12.16 | 129,567 | -0.34(-2.72%) |
Sep 02, 2011 | 12.59 | 12.83 | 12.12 | 12.50 | 107,397 | -0.51(-3.92%) |
Sep 01, 2011 | 13.32 | 13.60 | 12.91 | 13.01 | 64,830 | -0.32(-2.40%) |
Aug 31, 2011 | 13.60 | 13.82 | 13.06 | 13.33 | 72,512 | -0.17(-1.26%) |
Aug 30, 2011 | 13.35 | 13.60 | 13.02 | 13.50 | 124,916 | +0.05(+0.37%) |
Aug 29, 2011 | 13.36 | 13.46 | 12.95 | 13.45 | 113,503 | +0.31(+2.36%) |
Aug 26, 2011 | 12.79 | 13.39 | 12.50 | 13.14 | 70,339 | +0.13(+1.00%) |
Aug 25, 2011 | 13.50 | 13.68 | 12.93 | 13.01 | 62,651 | -0.30(-2.25%) |
Aug 24, 2011 | 13.11 | 13.35 | 12.93 | 13.31 | 52,478 | +0.14(+1.06%) |
Aug 23, 2011 | 12.63 | 13.24 | 12.51 | 13.17 | 155,325 | +0.66(+5.28%) |
Aug 22, 2011 | 13.02 | 13.19 | 12.40 | 12.51 | 107,692 | -0.29(-2.27%) |
Aug 19, 2011 | 12.66 | 13.32 | 12.50 | 12.80 | 88,522 | -0.26(-1.99%) |
Aug 18, 2011 | 13.59 | 13.86 | 12.88 | 13.06 | 90,024 | -1.13(-7.96%) |
Aug 17, 2011 | 14.08 | 14.72 | 13.97 | 14.19 | 71,486 | +0.25(+1.79%) |
Aug 16, 2011 | 14.28 | 14.65 | 13.78 | 13.94 | 129,311 | -0.65(-4.46%) |
Aug 15, 2011 | 14.64 | 14.81 | 14.35 | 14.59 | 75,018 | +0.24(+1.67%) |
Aug 12, 2011 | 14.00 | 14.63 | 13.67 | 14.35 | 75,146 | +0.53(+3.84%) |
Aug 11, 2011 | 12.92 | 14.00 | 12.54 | 13.82 | 184,539 | +0.99(+7.72%) |
Aug 10, 2011 | 13.52 | 13.74 | 12.80 | 12.83 | 138,925 | -1.11(-7.96%) |
Aug 09, 2011 | 14.29 | 14.02 | 12.38 | 13.94 | 145,901 | +0.96(+7.40%) |
Aug 08, 2011 | 14.29 | 14.59 | 12.98 | 12.98 | 188,594 | -2.00(-13.35%) |
Aug 05, 2011 | 15.00 | 15.17 | 14.10 | 14.98 | 128,667 | +0.23(+1.56%) |
Aug 04, 2011 | 15.77 | 15.95 | 14.72 | 14.75 | 145,816 | -1.32(-8.21%) |
Aug 03, 2011 | 16.04 | 16.07 | 15.32 | 16.07 | 139,810 | +0.09(+0.56%) |
Aug 02, 2011 | 16.40 | 16.80 | 15.97 | 15.98 | 122,393 | -0.52(-3.15%) |
Aug 01, 2011 | 17.06 | 17.06 | 16.38 | 16.50 | 127,052 | -0.34(-2.02%) |
Jul 29, 2011 | 16.98 | 17.28 | 16.60 | 16.84 | 233,250 | -0.42(-2.43%) |
Jul 28, 2011 | 17.10 | 17.99 | 16.81 | 17.26 | 301,986 | -0.52(-2.92%) |
Jul 27, 2011 | 17.54 | 17.86 | 16.96 | 17.78 | 141,526 | +0.08(+0.45%) |
Jul 26, 2011 | 18.24 | 18.24 | 17.58 | 17.70 | 84,144 | -0.60(-3.28%) |
Jul 25, 2011 | 18.52 | 18.66 | 18.08 | 18.30 | 117,741 | -0.78(-4.09%) |
Jul 22, 2011 | 19.10 | 19.21 | 19.08 | 19.08 | 29,128 | -0.16(-0.83%) |
Jul 21, 2011 | 19.00 | 19.32 | 19.00 | 19.24 | 47,069 | +0.26(+1.37%) |
Jul 20, 2011 | 19.28 | 19.28 | 18.75 | 18.98 | 85,287 | -0.27(-1.40%) |
Jul 19, 2011 | 18.91 | 19.32 | 18.55 | 19.25 | 81,433 | +0.52(+2.78%) |
Jul 18, 2011 | 18.91 | 19.12 | 18.45 | 18.73 | 108,287 | -0.40(-2.09%) |
Jul 15, 2011 | 19.33 | 19.33 | 18.39 | 19.13 | 112,724 | -0.06(-0.31%) |
Jul 14, 2011 | 18.93 | 19.30 | 18.84 | 19.19 | 245,080 | +0.40(+2.13%) |
Jul 13, 2011 | 18.54 | 19.14 | 18.34 | 18.79 | 114,036 | +0.32(+1.73%) |
Jul 12, 2011 | 18.33 | 18.90 | 18.25 | 18.47 | 119,018 | -0.12(-0.65%) |
Jul 11, 2011 | 18.61 | 19.30 | 18.27 | 18.59 | 168,058 | -0.15(-0.80%) |
Jul 08, 2011 | 17.77 | 18.82 | 17.61 | 18.74 | 221,896 | +0.70(+3.88%) |
Jul 07, 2011 | 17.73 | 18.08 | 17.70 | 18.04 | 151,568 | +0.54(+3.09%) |
Jul 06, 2011 | 17.31 | 17.66 | 16.87 | 17.50 | 81,514 | +0.17(+0.98%) |
Jul 05, 2011 | 17.20 | 17.49 | 17.00 | 17.33 | 50,557 | +0.06(+0.35%) |
Jul 01, 2011 | 16.76 | 17.27 | 16.60 | 17.27 | 84,381 | +0.47(+2.80%) |
Jun 30, 2011 | 16.89 | 17.25 | 16.73 | 16.80 | 70,152 | -0.05(-0.30%) |
Jun 29, 2011 | 16.57 | 16.91 | 16.43 | 16.85 | 68,864 | +0.36(+2.18%) |
Jun 28, 2011 | 16.01 | 16.65 | 15.98 | 16.49 | 50,954 | +0.58(+3.65%) |
Jun 27, 2011 | 15.69 | 16.18 | 15.59 | 15.91 | 89,696 | +0.24(+1.53%) |
Jun 24, 2011 | 15.78 | 15.86 | 15.37 | 15.67 | 193,605 | -0.09(-0.57%) |
Jun 23, 2011 | 15.54 | 15.78 | 15.04 | 15.76 | 75,478 | -0.05(-0.32%) |
Jun 22, 2011 | 15.77 | 16.00 | 15.66 | 15.81 | 56,655 | -0.09(-0.57%) |
Jun 21, 2011 | 15.60 | 15.98 | 15.54 | 15.90 | 79,206 | +0.49(+3.18%) |
Jun 20, 2011 | 15.52 | 15.54 | 15.09 | 15.41 | 104,341 | +0.63(+4.26%) |
Jun 17, 2011 | 15.36 | 15.40 | 14.72 | 14.78 | 136,422 | -0.40(-2.64%) |
Jun 16, 2011 | 14.99 | 15.58 | 14.99 | 15.18 | 55,016 | +0.19(+1.27%) |
Jun 15, 2011 | 15.46 | 15.50 | 14.95 | 14.99 | 83,567 | -0.61(-3.91%) |
Jun 14, 2011 | 15.01 | 16.11 | 14.97 | 15.60 | 130,571 | +0.74(+4.98%) |
Jun 13, 2011 | 14.71 | 14.97 | 14.54 | 14.86 | 71,735 | +0.18(+1.23%) |
Jun 10, 2011 | 15.02 | 15.05 | 14.46 | 14.68 | 87,868 | -0.48(-3.17%) |
Jun 09, 2011 | 15.02 | 15.29 | 15.02 | 15.16 | 63,589 | +0.16(+1.07%) |
Jun 08, 2011 | 15.54 | 15.54 | 14.89 | 15.00 | 133,911 | -0.64(-4.09%) |
Jun 07, 2011 | 15.88 | 16.00 | 15.53 | 15.64 | 123,400 | -0.03(-0.19%) |
Jun 06, 2011 | 16.55 | 16.59 | 15.65 | 15.67 | 121,434 | -0.92(-5.55%) |
Jun 03, 2011 | 16.50 | 16.78 | 16.34 | 16.59 | 87,751 | -0.37(-2.18%) |
May 24, 2011 | 17.18 | 17.50 | 16.96 | 16.96 | 82,941 | +0.02(+0.12%) |
May 23, 2011 | 16.73 | 17.17 | 16.60 | 16.94 | 101,115 | -0.08(-0.47%) |
May 20, 2011 | 16.99 | 17.18 | 16.80 | 17.02 | 79,231 | -0.05(-0.29%) |
May 19, 2011 | 17.26 | 17.40 | 16.88 | 17.07 | 82,258 | -0.14(-0.81%) |
May 18, 2011 | 16.45 | 17.27 | 16.35 | 17.21 | 99,975 | +0.77(+4.68%) |
May 17, 2011 | 16.39 | 16.60 | 16.24 | 16.44 | 104,056 | -0.12(-0.72%) |
May 16, 2011 | 16.14 | 16.81 | 16.05 | 16.56 | 105,424 | +0.26(+1.60%) |
May 13, 2011 | 16.49 | 16.49 | 16.19 | 16.30 | 42,490 | -0.20(-1.21%) |
May 12, 2011 | 16.20 | 16.66 | 15.80 | 16.50 | 118,152 | +0.20(+1.23%) |
May 11, 2011 | 16.52 | 16.67 | 16.17 | 16.30 | 79,704 | -0.28(-1.69%) |
May 10, 2011 | 16.44 | 16.66 | 16.44 | 16.58 | 70,062 | +0.24(+1.47%) |
May 09, 2011 | 16.13 | 16.51 | 15.96 | 16.34 | 66,300 | +0.19(+1.18%) |
May 06, 2011 | 16.49 | 16.66 | 16.11 | 16.15 | 95,672 | -0.05(-0.31%) |
May 05, 2011 | 16.10 | 16.54 | 15.96 | 16.20 | 94,143 | -0.17(-1.04%) |
May 04, 2011 | 16.51 | 16.61 | 16.11 | 16.37 | 126,114 | -0.48(-2.85%) |
May 03, 2011 | 17.00 | 17.00 | 16.57 | 16.85 | 71,849 | -0.18(-1.06%) |
May 02, 2011 | 17.06 | 17.08 | 17.01 | 17.03 | 114,861 | -0.19(-1.10%) |
Apr 29, 2011 | 17.70 | 17.75 | 17.20 | 17.22 | 145,692 | -0.23(-1.32%) |
Apr 28, 2011 | 17.07 | 17.60 | 16.20 | 17.45 | 380,089 | +1.10(+6.73%) |
Apr 27, 2011 | 16.23 | 16.45 | 15.89 | 16.35 | 100,943 | +0.15(+0.93%) |
Apr 26, 2011 | 16.28 | 16.47 | 16.17 | 16.20 | 65,363 | -0.05(-0.31%) |
Apr 25, 2011 | 16.71 | 16.73 | 16.10 | 16.25 | 306,190 | -0.32(-1.93%) |
Apr 21, 2011 | 16.43 | 16.61 | 16.36 | 16.57 | 92,281 | +0.25(+1.53%) |
Apr 20, 2011 | 16.32 | 16.45 | 16.11 | 16.32 | 94,024 | +0.21(+1.30%) |
Apr 19, 2011 | 16.01 | 16.16 | 15.84 | 16.11 | 81,436 | +0.16(+1.00%) |
Apr 18, 2011 | 15.85 | 15.97 | 15.68 | 15.95 | 95,580 | -0.24(-1.48%) |
Apr 15, 2011 | 15.80 | 16.23 | 15.65 | 16.19 | 118,727 | +0.32(+2.02%) |
Apr 14, 2011 | 15.69 | 15.90 | 15.51 | 15.87 | 53,779 | -0.01(-0.06%) |
Apr 13, 2011 | 15.91 | 16.00 | 15.64 | 15.88 | 62,765 | +0.14(+0.89%) |
Apr 12, 2011 | 15.50 | 15.85 | 15.43 | 15.74 | 59,200 | +0.07(+0.45%) |
Apr 11, 2011 | 15.49 | 15.91 | 15.45 | 15.67 | 96,897 | +0.39(+2.55%) |
Apr 08, 2011 | 15.68 | 15.68 | 15.15 | 15.28 | 72,215 | -0.30(-1.93%) |
Apr 07, 2011 | 16.04 | 16.25 | 15.55 | 15.58 | 140,139 | -0.63(-3.89%) |
Apr 06, 2011 | 16.23 | 16.29 | 16.12 | 16.21 | 66,879 | +0.04(+0.25%) |
Apr 05, 2011 | 15.94 | 16.28 | 15.94 | 16.17 | 105,367 | +0.13(+0.81%) |
Apr 04, 2011 | 16.06 | 16.16 | 15.74 | 16.04 | 91,341 | +0.00(+0.00%) |
Apr 01, 2011 | 16.02 | 16.13 | 15.93 | 16.04 | 60,474 | +0.17(+1.07%) |
Mar 31, 2011 | 15.99 | 16.45 | 15.60 | 15.87 | 203,569 | +0.00(+0.00%) |
Mar 30, 2011 | 15.87 | 15.87 | 15.87 | 15.87 | 288,604 | +1.00(+6.72%) |
Mar 29, 2011 | 14.92 | 14.92 | 14.81 | 14.87 | 77,350 | +0.01(+0.07%) |
Mar 28, 2011 | 14.96 | 14.96 | 14.80 | 14.86 | 86,756 | +0.00(+0.00%) |
Mar 25, 2011 | 14.92 | 14.94 | 14.73 | 14.86 | 74,042 | +0.02(+0.13%) |
Mar 24, 2011 | 14.97 | 14.97 | 14.78 | 14.84 | 109,523 | -0.08(-0.54%) |
Mar 23, 2011 | 14.89 | 14.99 | 14.74 | 14.92 | 143,182 | -0.03(-0.20%) |
Mar 22, 2011 | 14.92 | 14.99 | 14.80 | 14.95 | 74,369 | +0.03(+0.20%) |
Mar 21, 2011 | 14.95 | 15.01 | 14.84 | 14.92 | 121,367 | +0.24(+1.63%) |
Mar 18, 2011 | 14.17 | 14.69 | 14.11 | 14.68 | 160,267 | +0.62(+4.41%) |
Mar 17, 2011 | 13.60 | 14.09 | 13.42 | 14.06 | 89,386 | +0.69(+5.16%) |
Mar 16, 2011 | 13.72 | 13.84 | 13.30 | 13.37 | 106,125 | -0.44(-3.19%) |
Mar 15, 2011 | 13.78 | 14.14 | 13.73 | 13.81 | 142,215 | -0.36(-2.54%) |
Mar 14, 2011 | 14.16 | 14.25 | 13.90 | 14.17 | 79,943 | -0.14(-0.98%) |
Mar 11, 2011 | 14.40 | 14.45 | 13.99 | 14.31 | 157,290 | +0.04(+0.28%) |
Mar 10, 2011 | 14.71 | 14.71 | 14.12 | 14.27 | 165,441 | -0.62(-4.16%) |
Mar 09, 2011 | 14.73 | 14.90 | 14.55 | 14.89 | 98,707 | +0.07(+0.47%) |
Mar 08, 2011 | 14.75 | 15.05 | 14.53 | 14.82 | 100,330 | +0.07(+0.47%) |
Mar 07, 2011 | 14.98 | 14.98 | 14.48 | 14.75 | 105,983 | -0.15(-1.01%) |
Mar 04, 2011 | 14.95 | 15.04 | 14.64 | 14.90 | 204,002 | -0.05(-0.33%) |
Mar 03, 2011 | 15.16 | 15.30 | 14.86 | 14.95 | 172,818 | -0.03(-0.20%) |
Mar 02, 2011 | 14.51 | 15.31 | 14.51 | 14.98 | 263,072 | +0.47(+3.24%) |
Mar 01, 2011 | 15.02 | 15.09 | 14.45 | 14.51 | 189,560 | -0.43(-2.88%) |
Feb 28, 2011 | 14.79 | 14.99 | 14.60 | 14.94 | 202,069 | +0.20(+1.36%) |
Feb 25, 2011 | 14.69 | 14.92 | 14.40 | 14.74 | 178,804 | +0.08(+0.55%) |
Feb 24, 2011 | 13.83 | 14.75 | 13.31 | 14.66 | 421,659 | +0.81(+5.85%) |
Feb 23, 2011 | 14.75 | 14.76 | 13.60 | 13.85 | 412,672 | -0.83(-5.65%) |
Feb 22, 2011 | 14.41 | 15.28 | 14.25 | 14.68 | 470,916 | +0.03(+0.20%) |
Feb 18, 2011 | 13.28 | 14.88 | 13.25 | 14.65 | 834,572 | +1.46(+11.07%) |
Feb 17, 2011 | 12.64 | 14.20 | 12.46 | 13.19 | 1,759,863 | +2.33(+21.45%) |
Feb 16, 2011 | 10.62 | 10.91 | 10.60 | 10.86 | 233,789 | +0.26(+2.45%) |
Feb 15, 2011 | 10.48 | 10.70 | 10.46 | 10.60 | 112,021 | +0.06(+0.57%) |
Feb 14, 2011 | 10.32 | 10.64 | 10.24 | 10.54 | 162,684 | +0.30(+2.93%) |
Feb 11, 2011 | 9.970 | 10.36 | 9.900 | 10.24 | 91,380 | +0.20(+1.99%) |
Feb 10, 2011 | 9.920 | 10.19 | 9.760 | 10.04 | 57,307 | +0.03(+0.30%) |
Feb 09, 2011 | 9.790 | 10.02 | 9.730 | 10.01 | 51,919 | +0.15(+1.52%) |
Feb 08, 2011 | 9.840 | 9.870 | 9.550 | 9.860 | 88,078 | -0.04(-0.40%) |
Feb 07, 2011 | 9.850 | 10.00 | 9.810 | 9.900 | 29,291 | +0.04(+0.41%) |
Feb 04, 2011 | 9.910 | 9.910 | 9.630 | 9.860 | 60,280 | -0.04(-0.40%) |
Feb 03, 2011 | 10.04 | 10.50 | 9.770 | 9.900 | 211,632 | -0.06(-0.60%) |
Feb 02, 2011 | 9.800 | 10.05 | 9.760 | 9.960 | 66,015 | +0.14(+1.43%) |
Feb 01, 2011 | 9.810 | 9.910 | 9.700 | 9.820 | 38,597 | +0.08(+0.82%) |
Jan 31, 2011 | 9.900 | 9.980 | 9.710 | 9.740 | 54,157 | -0.11(-1.12%) |
Jan 28, 2011 | 10.19 | 10.30 | 9.710 | 9.850 | 118,873 | -0.33(-3.24%) |
Jan 27, 2011 | 9.780 | 10.20 | 9.670 | 10.18 | 141,413 | +0.41(+4.20%) |
Jan 26, 2011 | 9.720 | 9.910 | 9.650 | 9.770 | 49,711 | +0.10(+1.03%) |
Jan 25, 2011 | 9.610 | 9.860 | 9.590 | 9.670 | 67,106 | -0.03(-0.31%) |
Jan 24, 2011 | 9.680 | 9.740 | 9.500 | 9.700 | 41,846 | -0.01(-0.10%) |
Jan 21, 2011 | 9.760 | 9.830 | 9.560 | 9.710 | 69,042 | +0.01(+0.10%) |
Jan 20, 2011 | 9.680 | 9.770 | 9.610 | 9.700 | 56,787 | -0.04(-0.41%) |
Jan 19, 2011 | 9.950 | 9.950 | 9.680 | 9.740 | 110,840 | -0.19(-1.91%) |
Jan 18, 2011 | 9.750 | 9.930 | 9.620 | 9.930 | 92,595 | +0.16(+1.64%) |
Jan 14, 2011 | 9.830 | 9.830 | 9.750 | 9.770 | 127,426 | -0.06(-0.61%) |
Jan 13, 2011 | 9.870 | 9.950 | 9.790 | 9.830 | 80,352 | -0.02(-0.20%) |
Jan 12, 2011 | 9.880 | 9.950 | 9.820 | 9.850 | 266,515 | +0.09(+0.92%) |
Jan 11, 2011 | 9.870 | 9.960 | 9.500 | 9.760 | 278,035 | -0.09(-0.91%) |
Jan 10, 2011 | 9.830 | 9.950 | 9.780 | 9.850 | 90,864 | -0.01(-0.10%) |
Jan 07, 2011 | 9.940 | 10.05 | 9.720 | 9.860 | 96,308 | -0.10(-1.00%) |
Jan 06, 2011 | 10.02 | 10.04 | 9.700 | 9.960 | 107,144 | -0.08(-0.80%) |
Jan 05, 2011 | 10.01 | 10.15 | 9.870 | 10.04 | 168,610 | -0.02(-0.20%) |
Jan 04, 2011 | 10.34 | 10.53 | 9.980 | 10.06 | 231,847 | -0.15(-1.47%) |
Jan 03, 2011 | 9.970 | 10.30 | 9.920 | 10.21 | 151,225 | +0.37(+3.76%) |
Dec 31, 2010 | 9.800 | 9.920 | 9.760 | 9.840 | 115,489 | +0.04(+0.41%) |
Dec 30, 2010 | 9.870 | 9.960 | 9.740 | 9.800 | 98,242 | -0.05(-0.51%) |
Dec 29, 2010 | 9.960 | 10.02 | 9.850 | 9.850 | 41,544 | -0.11(-1.10%) |
Dec 28, 2010 | 9.950 | 10.02 | 9.820 | 9.960 | 39,793 | +0.05(+0.50%) |
Dec 27, 2010 | 9.980 | 10.00 | 9.750 | 9.910 | 77,624 | -0.13(-1.29%) |
Dec 23, 2010 | 9.800 | 10.10 | 9.800 | 10.04 | 122,684 | +0.28(+2.87%) |
Dec 22, 2010 | 9.400 | 9.790 | 9.270 | 9.760 | 244,126 | +0.40(+4.27%) |
Dec 21, 2010 | 9.530 | 9.550 | 9.220 | 9.360 | 188,407 | -0.07(-0.74%) |
Dec 20, 2010 | 9.660 | 9.714 | 9.320 | 9.430 | 162,401 | -0.23(-2.38%) |
Dec 17, 2010 | 9.840 | 9.880 | 9.640 | 9.660 | 168,069 | -0.25(-2.52%) |
Dec 16, 2010 | 9.900 | 9.940 | 9.810 | 9.910 | 109,022 | +0.06(+0.61%) |
Dec 15, 2010 | 9.950 | 9.985 | 9.810 | 9.850 | 83,376 | -0.09(-0.91%) |
Dec 14, 2010 | 10.11 | 10.11 | 9.890 | 9.940 | 121,512 | -0.11(-1.09%) |
Dec 13, 2010 | 10.24 | 10.32 | 10.05 | 10.05 | 72,142 | -0.15(-1.47%) |
Dec 10, 2010 | 10.26 | 10.32 | 10.10 | 10.20 | 107,183 | -0.07(-0.68%) |
Dec 09, 2010 | 10.36 | 10.43 | 10.25 | 10.27 | 56,901 | -0.02(-0.19%) |
Dec 08, 2010 | 10.29 | 10.36 | 10.24 | 10.29 | 75,950 | +0.02(+0.19%) |
Dec 07, 2010 | 10.54 | 10.55 | 10.23 | 10.27 | 81,192 | -0.06(-0.58%) |
Dec 06, 2010 | 10.47 | 10.57 | 10.33 | 10.33 | 56,517 | -0.14(-1.34%) |
Dec 03, 2010 | 10.33 | 10.66 | 10.21 | 10.47 | 66,478 | +0.06(+0.58%) |
Dec 02, 2010 | 10.14 | 10.44 | 10.06 | 10.41 | 85,623 | +0.34(+3.38%) |
Dec 01, 2010 | 10.14 | 10.18 | 9.980 | 10.07 | 92,640 | +0.15(+1.51%) |
Nov 30, 2010 | 9.870 | 9.950 | 9.690 | 9.920 | 91,850 | -0.10(-1.00%) |
Nov 29, 2010 | 9.970 | 10.20 | 9.900 | 10.02 | 70,717 | -0.06(-0.60%) |
Nov 26, 2010 | 9.800 | 10.15 | 9.800 | 10.08 | 71,058 | +0.18(+1.82%) |
Nov 24, 2010 | 9.800 | 9.900 | 9.900 | 9.900 | 43,252 | +0.19(+1.96%) |
Nov 23, 2010 | 9.850 | 10.02 | 9.650 | 9.710 | 120,546 | -0.26(-2.61%) |
Nov 22, 2010 | 9.890 | 10.00 | 9.786 | 9.970 | 118,003 | +0.10(+1.01%) |
Nov 19, 2010 | 9.910 | 9.960 | 9.810 | 9.870 | 121,997 | -0.07(-0.70%) |
Nov 18, 2010 | 9.980 | 10.03 | 9.750 | 9.940 | 180,528 | +0.11(+1.12%) |
Nov 17, 2010 | 9.900 | 9.990 | 9.780 | 9.830 | 153,665 | -0.02(-0.20%) |
Nov 16, 2010 | 10.20 | 10.20 | 9.610 | 9.850 | 226,394 | -0.39(-3.81%) |
Nov 15, 2010 | 10.57 | 10.62 | 10.22 | 10.24 | 126,645 | -0.32(-3.03%) |
Nov 12, 2010 | 10.77 | 10.85 | 10.42 | 10.56 | 101,940 | -0.29(-2.67%) |
Nov 11, 2010 | 10.34 | 10.90 | 10.22 | 10.85 | 255,186 | +0.36(+3.43%) |
Nov 10, 2010 | 10.55 | 10.55 | 10.21 | 10.49 | 110,703 | +0.01(+0.10%) |
Nov 09, 2010 | 10.73 | 10.73 | 10.42 | 10.48 | 111,475 | -0.25(-2.33%) |
Nov 08, 2010 | 10.75 | 10.79 | 10.55 | 10.73 | 99,289 | -0.05(-0.46%) |
Nov 05, 2010 | 10.99 | 11.10 | 10.72 | 10.78 | 232,778 | -0.27(-2.44%) |
Nov 04, 2010 | 10.98 | 11.10 | 10.89 | 11.05 | 115,154 | +0.20(+1.84%) |
Nov 03, 2010 | 10.97 | 11.10 | 10.70 | 10.85 | 160,537 | -0.06(-0.55%) |
Nov 02, 2010 | 11.30 | 11.31 | 10.80 | 10.91 | 171,743 | -0.20(-1.80%) |
Nov 01, 2010 | 11.55 | 11.61 | 10.96 | 11.11 | 246,934 | -0.31(-2.71%) |
Oct 29, 2010 | 11.25 | 11.56 | 10.80 | 11.42 | 323,917 | +0.21(+1.87%) |
Oct 28, 2010 | 14.00 | 14.16 | 11.02 | 11.21 | 483,572 | -2.95(-20.83%) |
Oct 27, 2010 | 14.15 | 14.53 | 14.02 | 14.16 | 65,191 | -0.31(-2.14%) |
Oct 25, 2010 | 14.62 | 14.69 | 14.25 | 14.47 | 150,896 | -0.03(-0.21%) |
Oct 22, 2010 | 14.42 | 14.56 | 14.34 | 14.50 | 85,206 | +0.12(+0.83%) |
Oct 21, 2010 | 14.48 | 14.70 | 13.83 | 14.38 | 87,994 | +0.02(+0.14%) |
Oct 20, 2010 | 13.93 | 14.57 | 13.85 | 14.36 | 57,931 | +0.55(+3.98%) |
Oct 19, 2010 | 13.86 | 14.41 | 13.60 | 13.81 | 114,557 | -0.29(-2.06%) |
Oct 18, 2010 | 13.62 | 14.22 | 13.58 | 14.10 | 117,997 | +0.54(+3.98%) |
Oct 15, 2010 | 13.50 | 13.63 | 13.27 | 13.56 | 98,090 | +0.25(+1.88%) |
Oct 14, 2010 | 13.25 | 13.40 | 13.14 | 13.31 | 29,022 | +0.07(+0.53%) |
Oct 13, 2010 | 13.25 | 13.69 | 13.10 | 13.24 | 154,067 | +0.09(+0.68%) |
Oct 12, 2010 | 13.11 | 13.18 | 12.88 | 13.15 | 94,250 | +0.02(+0.15%) |
Oct 11, 2010 | 13.16 | 13.21 | 12.81 | 13.13 | 67,231 | -0.01(-0.08%) |
Oct 08, 2010 | 13.14 | 13.35 | 12.68 | 13.14 | 74,436 | +0.28(+2.18%) |
Oct 07, 2010 | 13.27 | 13.27 | 12.71 | 12.86 | 14,212 | -0.25(-1.91%) |
Oct 06, 2010 | 13.12 | 13.35 | 13.05 | 13.11 | 62,380 | -0.01(-0.08%) |
Oct 05, 2010 | 12.79 | 13.16 | 12.53 | 13.12 | 96,794 | +0.49(+3.88%) |
Oct 04, 2010 | 12.62 | 12.86 | 12.15 | 12.63 | 96,238 | -0.08(-0.63%) |