Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.85 | 10.97 | 10.69 | 10.92 | 992,262 | +0.15(+1.35%) |
Aug 30, 2011 | 10.90 | 11.07 | 10.66 | 10.77 | 834,271 | -0.20(-1.79%) |
Aug 29, 2011 | 10.63 | 10.99 | 10.55 | 10.97 | 915,786 | +0.42(+3.99%) |
Aug 26, 2011 | 10.41 | 10.68 | 10.27 | 10.55 | 1,014,120 | +0.04(+0.35%) |
Aug 25, 2011 | 10.91 | 11.13 | 10.38 | 10.51 | 667,361 | -0.31(-2.89%) |
Aug 24, 2011 | 10.50 | 10.88 | 10.42 | 10.82 | 819,998 | +0.29(+2.76%) |
Aug 23, 2011 | 10.26 | 10.54 | 10.11 | 10.53 | 1,221,304 | +0.36(+3.50%) |
Aug 22, 2011 | 10.33 | 10.50 | 10.04 | 10.18 | 732,942 | +0.12(+1.15%) |
Aug 19, 2011 | 10.04 | 10.44 | 9.974 | 10.06 | 583,089 | -0.15(-1.49%) |
Aug 18, 2011 | 10.53 | 10.57 | 10.16 | 10.21 | 848,454 | -0.65(-5.95%) |
Aug 17, 2011 | 10.90 | 10.94 | 10.74 | 10.86 | 495,080 | +0.04(+0.34%) |
Aug 16, 2011 | 10.82 | 10.93 | 10.69 | 10.82 | 818,257 | -0.12(-1.13%) |
Aug 15, 2011 | 10.93 | 11.07 | 10.86 | 10.95 | 1,289,612 | +0.12(+1.14%) |
Aug 12, 2011 | 11.01 | 11.09 | 10.70 | 10.82 | 1,103,344 | -0.08(-0.73%) |
Aug 11, 2011 | 10.46 | 11.00 | 10.27 | 10.90 | 2,190,085 | +0.54(+5.19%) |
Aug 10, 2011 | 10.62 | 10.71 | 10.33 | 10.37 | 2,592,752 | -0.53(-4.87%) |
Aug 09, 2011 | 10.64 | 11.03 | 10.37 | 10.90 | 3,342,460 | +0.59(+5.71%) |
Aug 08, 2011 | 11.24 | 11.38 | 10.29 | 10.31 | 2,558,186 | -1.23(-10.64%) |
Aug 05, 2011 | 11.83 | 11.90 | 11.40 | 11.54 | 1,623,800 | -0.17(-1.49%) |
Aug 04, 2011 | 12.08 | 12.27 | 11.71 | 11.71 | 1,681,137 | -0.57(-4.67%) |
Aug 03, 2011 | 12.09 | 12.31 | 11.86 | 12.28 | 930,808 | +0.21(+1.75%) |
Aug 02, 2011 | 12.23 | 12.39 | 12.07 | 12.07 | 778,318 | -0.25(-2.00%) |
Aug 01, 2011 | 12.42 | 12.52 | 12.20 | 12.32 | 787,265 | +0.04(+0.30%) |
Jul 29, 2011 | 12.05 | 12.36 | 12.01 | 12.28 | 641,617 | +0.12(+1.02%) |
Jul 28, 2011 | 12.34 | 12.46 | 12.12 | 12.16 | 523,901 | -0.17(-1.41%) |
Jul 27, 2011 | 12.40 | 12.47 | 12.32 | 12.34 | 969,681 | -0.10(-0.82%) |
Jul 26, 2011 | 12.49 | 12.52 | 12.40 | 12.44 | 556,517 | -0.07(-0.58%) |
Jul 25, 2011 | 12.42 | 12.59 | 12.35 | 12.51 | 708,163 | -0.06(-0.46%) |
Jul 22, 2011 | 12.58 | 12.63 | 12.49 | 12.57 | 481,036 | -0.09(-0.75%) |
Jul 21, 2011 | 12.46 | 12.68 | 12.42 | 12.66 | 1,317,756 | +0.22(+1.75%) |
Jul 20, 2011 | 12.48 | 12.58 | 12.42 | 12.44 | 499,546 | -0.01(-0.06%) |
Jul 19, 2011 | 12.42 | 12.48 | 12.29 | 12.45 | 860,566 | +0.07(+0.59%) |
Jul 18, 2011 | 12.41 | 12.47 | 12.30 | 12.38 | 1,019,765 | -0.03(-0.23%) |
Jul 15, 2011 | 12.38 | 12.53 | 12.34 | 12.41 | 783,700 | +0.09(+0.77%) |
Jul 14, 2011 | 12.35 | 12.49 | 12.21 | 12.31 | 1,339,633 | +0.19(+1.56%) |
Jul 13, 2011 | 11.96 | 12.26 | 11.92 | 12.12 | 1,108,531 | +0.23(+1.89%) |
Jul 12, 2011 | 11.91 | 12.09 | 11.84 | 11.90 | 786,251 | -0.04(-0.37%) |
Jul 11, 2011 | 12.11 | 12.16 | 11.92 | 11.94 | 1,008,908 | -0.24(-1.97%) |
Jul 08, 2011 | 12.12 | 12.24 | 12.10 | 12.18 | 557,173 | -0.10(-0.83%) |
Jul 07, 2011 | 12.28 | 12.35 | 12.21 | 12.28 | 490,283 | +0.10(+0.83%) |
Jul 06, 2011 | 11.95 | 12.29 | 11.84 | 12.18 | 814,661 | +0.23(+1.88%) |
Jul 05, 2011 | 12.08 | 12.12 | 11.91 | 11.96 | 718,526 | -0.13(-1.05%) |
Jul 01, 2011 | 11.89 | 12.16 | 11.88 | 12.08 | 615,310 | +0.19(+1.61%) |
Jun 30, 2011 | 12.04 | 12.04 | 11.88 | 11.89 | 694,489 | -0.15(-1.26%) |
Jun 29, 2011 | 11.75 | 12.04 | 11.64 | 12.04 | 1,336,515 | +0.37(+3.16%) |
Jun 28, 2011 | 11.38 | 11.73 | 11.34 | 11.68 | 1,417,589 | +0.40(+3.53%) |
Jun 27, 2011 | 11.28 | 11.32 | 11.17 | 11.28 | 733,603 | +0.06(+0.52%) |
Jun 24, 2011 | 11.43 | 11.43 | 11.15 | 11.22 | 887,680 | +0.00(+0.00%) |
Jun 23, 2011 | 11.38 | 11.40 | 11.16 | 11.22 | 990,264 | -0.26(-2.27%) |
Jun 22, 2011 | 11.51 | 11.63 | 11.48 | 11.48 | 1,186,699 | -0.09(-0.81%) |
Jun 21, 2011 | 11.67 | 11.70 | 11.56 | 11.57 | 818,596 | -0.01(-0.13%) |
Jun 20, 2011 | 11.60 | 11.61 | 11.52 | 11.59 | 563,077 | +0.04(+0.31%) |
Jun 17, 2011 | 11.49 | 11.57 | 11.37 | 11.55 | 1,277,036 | +0.13(+1.14%) |
Jun 16, 2011 | 11.12 | 11.45 | 11.12 | 11.42 | 555,315 | +0.21(+1.87%) |
Jun 15, 2011 | 11.24 | 11.32 | 11.16 | 11.21 | 570,145 | -0.11(-0.96%) |
Jun 14, 2011 | 11.28 | 11.39 | 11.23 | 11.32 | 733,375 | +0.12(+1.10%) |
Jun 13, 2011 | 11.17 | 11.31 | 11.02 | 11.20 | 994,388 | +0.02(+0.19%) |
Jun 10, 2011 | 11.02 | 11.20 | 10.99 | 11.18 | 1,085,958 | +0.09(+0.85%) |
Jun 09, 2011 | 10.93 | 11.11 | 10.85 | 11.08 | 1,065,167 | +0.22(+2.00%) |
Jun 08, 2011 | 10.84 | 10.97 | 10.83 | 10.86 | 664,436 | +0.02(+0.20%) |
Jun 07, 2011 | 10.95 | 10.95 | 10.84 | 10.84 | 550,482 | -0.01(-0.13%) |
Jun 06, 2011 | 10.95 | 11.01 | 10.84 | 10.86 | 729,528 | -0.17(-1.58%) |
Jun 03, 2011 | 11.10 | 11.23 | 11.02 | 11.03 | 585,875 | -0.12(-1.10%) |
May 24, 2011 | 11.11 | 11.22 | 11.04 | 11.15 | 814,445 | +0.09(+0.85%) |
May 23, 2011 | 11.13 | 11.23 | 11.06 | 11.06 | 692,237 | -0.20(-1.80%) |
May 20, 2011 | 11.27 | 11.35 | 11.16 | 11.26 | 855,883 | -0.06(-0.51%) |
May 19, 2011 | 11.39 | 11.47 | 11.25 | 11.32 | 818,628 | +0.01(+0.13%) |
May 18, 2011 | 11.29 | 11.36 | 11.20 | 11.31 | 1,418,608 | +0.07(+0.58%) |
May 17, 2011 | 11.05 | 11.28 | 11.05 | 11.24 | 952,454 | +0.17(+1.50%) |
May 16, 2011 | 11.04 | 11.13 | 11.01 | 11.07 | 659,915 | +0.02(+0.20%) |
May 13, 2011 | 11.15 | 11.26 | 11.01 | 11.05 | 1,144,370 | -0.08(-0.72%) |
May 12, 2011 | 11.10 | 11.16 | 11.01 | 11.13 | 1,295,659 | +0.01(+0.06%) |
May 11, 2011 | 11.08 | 11.19 | 11.07 | 11.13 | 1,037,924 | -0.01(-0.06%) |
May 10, 2011 | 11.18 | 11.29 | 11.09 | 11.13 | 1,800,342 | -0.01(-0.13%) |
May 09, 2011 | 11.19 | 11.21 | 11.10 | 11.15 | 744,475 | -0.01(-0.13%) |
May 06, 2011 | 11.36 | 11.51 | 11.12 | 11.16 | 712,754 | -0.07(-0.64%) |
May 05, 2011 | 11.39 | 11.47 | 11.20 | 11.23 | 1,342,960 | -0.21(-1.83%) |
May 04, 2011 | 11.60 | 11.60 | 11.44 | 11.44 | 885,161 | -0.17(-1.43%) |
May 03, 2011 | 11.58 | 11.66 | 11.51 | 11.61 | 760,524 | +0.01(+0.13%) |
May 02, 2011 | 11.60 | 11.81 | 11.57 | 11.60 | 959,548 | -0.05(-0.44%) |
Apr 29, 2011 | 11.59 | 11.67 | 11.47 | 11.65 | 632,402 | +0.06(+0.50%) |
Apr 28, 2011 | 11.54 | 11.64 | 11.47 | 11.59 | 892,342 | +0.01(+0.06%) |
Apr 27, 2011 | 11.62 | 11.62 | 11.54 | 11.58 | 882,589 | -0.04(-0.37%) |
Apr 26, 2011 | 11.39 | 11.64 | 11.36 | 11.62 | 1,550,428 | +0.27(+2.36%) |
Apr 25, 2011 | 11.35 | 11.47 | 11.30 | 11.36 | 868,339 | -0.04(-0.38%) |
Apr 21, 2011 | 11.56 | 11.56 | 11.35 | 11.40 | 1,399,795 | -0.13(-1.16%) |
Apr 20, 2011 | 11.57 | 11.58 | 11.41 | 11.53 | 1,554,411 | +0.13(+1.17%) |
Apr 19, 2011 | 11.26 | 11.53 | 11.26 | 11.40 | 1,285,620 | +0.17(+1.55%) |
Apr 18, 2011 | 11.47 | 11.51 | 11.22 | 11.23 | 1,882,954 | -0.37(-3.18%) |
Apr 15, 2011 | 11.40 | 11.79 | 11.23 | 11.60 | 2,580,022 | +0.27(+2.43%) |
Apr 14, 2011 | 11.84 | 11.87 | 11.17 | 11.32 | 3,084,263 | -0.69(-5.73%) |
Apr 13, 2011 | 12.31 | 12.46 | 12.00 | 12.01 | 1,149,084 | -0.19(-1.54%) |
Apr 12, 2011 | 12.12 | 12.23 | 12.12 | 12.20 | 603,208 | +0.03(+0.24%) |
Apr 11, 2011 | 12.31 | 12.42 | 12.17 | 12.17 | 621,697 | -0.18(-1.46%) |
Apr 08, 2011 | 12.57 | 12.58 | 12.35 | 12.35 | 261,150 | -0.18(-1.44%) |
Apr 07, 2011 | 12.58 | 12.65 | 12.44 | 12.53 | 755,383 | -0.07(-0.52%) |
Apr 06, 2011 | 12.59 | 12.67 | 12.52 | 12.59 | 537,199 | +0.06(+0.46%) |
Apr 05, 2011 | 12.39 | 12.57 | 12.39 | 12.54 | 752,293 | +0.10(+0.81%) |
Apr 04, 2011 | 12.50 | 12.50 | 12.40 | 12.44 | 556,896 | -0.06(-0.52%) |
Apr 01, 2011 | 12.59 | 12.60 | 12.39 | 12.50 | 981,941 | -0.01(-0.06%) |
Mar 31, 2011 | 12.41 | 12.59 | 12.31 | 12.51 | 584,615 | +0.09(+0.70%) |
Mar 30, 2011 | 12.41 | 12.49 | 12.31 | 12.42 | 233,553 | +0.08(+0.61%) |
Mar 29, 2011 | 12.15 | 12.37 | 12.15 | 12.35 | 498,749 | +0.13(+1.09%) |
Mar 28, 2011 | 12.34 | 12.36 | 12.20 | 12.21 | 624,041 | -0.06(-0.53%) |
Mar 25, 2011 | 12.25 | 12.49 | 12.22 | 12.28 | 711,766 | +0.04(+0.29%) |
Mar 24, 2011 | 12.24 | 12.25 | 12.05 | 12.24 | 427,476 | +0.06(+0.47%) |
Mar 23, 2011 | 12.26 | 12.28 | 12.07 | 12.18 | 320,991 | -0.12(-0.94%) |
Mar 22, 2011 | 12.41 | 12.53 | 12.30 | 12.30 | 303,360 | -0.12(-0.93%) |
Mar 21, 2011 | 12.46 | 12.51 | 12.35 | 12.41 | 505,664 | +0.12(+1.00%) |
Mar 18, 2011 | 12.23 | 12.34 | 12.16 | 12.29 | 1,026,527 | +0.13(+1.07%) |
Mar 17, 2011 | 12.26 | 12.26 | 12.06 | 12.16 | 567,205 | +0.05(+0.42%) |
Mar 16, 2011 | 12.33 | 12.38 | 12.11 | 12.11 | 950,186 | -0.21(-1.70%) |
Mar 15, 2011 | 12.15 | 12.44 | 12.07 | 12.32 | 694,922 | -0.04(-0.35%) |
Mar 14, 2011 | 12.40 | 12.46 | 12.33 | 12.36 | 372,436 | -0.15(-1.21%) |
Mar 11, 2011 | 12.45 | 12.57 | 12.42 | 12.52 | 383,772 | +0.07(+0.58%) |
Mar 10, 2011 | 12.50 | 12.58 | 12.41 | 12.44 | 655,724 | -0.21(-1.65%) |
Mar 09, 2011 | 12.67 | 12.77 | 12.59 | 12.65 | 348,814 | -0.06(-0.45%) |
Mar 08, 2011 | 12.46 | 12.77 | 12.45 | 12.71 | 457,264 | +0.28(+2.26%) |
Mar 07, 2011 | 12.63 | 12.68 | 12.36 | 12.43 | 676,543 | -0.12(-0.92%) |
Mar 04, 2011 | 12.77 | 12.80 | 12.53 | 12.54 | 659,912 | -0.28(-2.19%) |
Mar 03, 2011 | 12.72 | 12.89 | 12.72 | 12.83 | 487,334 | +0.19(+1.54%) |
Mar 02, 2011 | 12.69 | 12.75 | 12.57 | 12.63 | 376,807 | -0.06(-0.51%) |
Mar 01, 2011 | 12.89 | 12.92 | 12.69 | 12.70 | 522,762 | -0.12(-0.96%) |
Feb 28, 2011 | 12.92 | 13.01 | 12.77 | 12.82 | 560,545 | -0.06(-0.50%) |
Feb 25, 2011 | 12.67 | 12.90 | 12.53 | 12.88 | 712,420 | +0.22(+1.77%) |
Feb 24, 2011 | 12.83 | 12.93 | 12.56 | 12.66 | 735,726 | -0.12(-0.96%) |
Feb 23, 2011 | 13.03 | 13.16 | 12.78 | 12.78 | 752,434 | -0.25(-1.88%) |
Feb 22, 2011 | 13.08 | 13.22 | 13.01 | 13.03 | 1,136,567 | -0.18(-1.38%) |
Feb 18, 2011 | 13.34 | 13.37 | 13.11 | 13.21 | 859,106 | -0.15(-1.09%) |
Feb 17, 2011 | 13.27 | 13.37 | 13.20 | 13.36 | 513,003 | +0.08(+0.62%) |
Feb 16, 2011 | 13.23 | 13.29 | 13.12 | 13.27 | 508,007 | +0.07(+0.55%) |
Feb 15, 2011 | 13.12 | 13.30 | 13.11 | 13.20 | 563,050 | +0.04(+0.33%) |
Feb 14, 2011 | 13.04 | 13.16 | 12.93 | 13.16 | 591,422 | +0.12(+0.88%) |
Feb 11, 2011 | 12.79 | 13.06 | 12.79 | 13.04 | 599,284 | +0.19(+1.52%) |
Feb 10, 2011 | 12.59 | 12.85 | 12.59 | 12.85 | 582,761 | +0.19(+1.48%) |
Feb 09, 2011 | 12.82 | 12.89 | 12.59 | 12.66 | 774,140 | -0.25(-1.96%) |
Feb 08, 2011 | 12.77 | 12.92 | 12.61 | 12.91 | 906,355 | +0.14(+1.07%) |
Feb 07, 2011 | 12.67 | 12.79 | 12.62 | 12.77 | 510,493 | +0.12(+0.91%) |
Feb 04, 2011 | 12.62 | 12.68 | 12.50 | 12.66 | 665,994 | +0.04(+0.34%) |
Feb 03, 2011 | 12.38 | 12.62 | 12.30 | 12.62 | 914,921 | +0.19(+1.51%) |
Feb 02, 2011 | 12.52 | 12.62 | 12.39 | 12.43 | 783,900 | -0.16(-1.26%) |
Feb 01, 2011 | 12.59 | 12.70 | 12.49 | 12.59 | 779,651 | +0.12(+0.93%) |
Jan 31, 2011 | 12.44 | 12.50 | 12.31 | 12.47 | 731,925 | +0.10(+0.82%) |
Jan 28, 2011 | 12.55 | 12.56 | 12.30 | 12.37 | 841,258 | -0.20(-1.61%) |
Jan 27, 2011 | 12.41 | 12.57 | 12.38 | 12.57 | 556,096 | +0.18(+1.49%) |
Jan 26, 2011 | 12.61 | 12.62 | 12.32 | 12.39 | 662,700 | -0.17(-1.38%) |
Jan 25, 2011 | 12.49 | 12.57 | 12.35 | 12.56 | 778,277 | +0.08(+0.64%) |
Jan 24, 2011 | 12.48 | 12.76 | 12.46 | 12.48 | 1,025,510 | +0.02(+0.14%) |
Jan 21, 2011 | 12.54 | 12.56 | 12.37 | 12.46 | 646,697 | +0.00(+0.00%) |
Jan 20, 2011 | 12.46 | 12.64 | 12.43 | 12.46 | 842,419 | -0.08(-0.63%) |
Jan 19, 2011 | 12.88 | 12.88 | 12.54 | 12.54 | 1,269,127 | -0.36(-2.80%) |
Jan 18, 2011 | 12.85 | 12.94 | 12.68 | 12.90 | 1,640,339 | +0.07(+0.56%) |
Jan 14, 2011 | 12.49 | 12.83 | 12.49 | 12.83 | 1,003,066 | +0.29(+2.30%) |
Jan 13, 2011 | 12.60 | 12.64 | 12.41 | 12.54 | 945,701 | -0.09(-0.69%) |
Jan 12, 2011 | 12.59 | 12.74 | 12.53 | 12.63 | 749,311 | +0.09(+0.69%) |
Jan 11, 2011 | 12.45 | 12.54 | 12.36 | 12.54 | 807,570 | +0.14(+1.10%) |
Jan 10, 2011 | 12.28 | 12.49 | 12.15 | 12.41 | 1,149,094 | +0.11(+0.88%) |
Jan 07, 2011 | 12.20 | 12.39 | 12.08 | 12.30 | 1,305,908 | +0.09(+0.71%) |
Jan 06, 2011 | 12.23 | 12.26 | 12.13 | 12.21 | 942,203 | +0.01(+0.06%) |
Jan 05, 2011 | 11.99 | 12.23 | 11.99 | 12.20 | 933,013 | +0.17(+1.38%) |
Jan 04, 2011 | 12.24 | 12.27 | 11.89 | 12.04 | 970,717 | -0.15(-1.24%) |
Jan 03, 2011 | 12.28 | 12.37 | 12.17 | 12.19 | 861,976 | -0.01(-0.12%) |
Dec 31, 2010 | 12.28 | 12.32 | 12.19 | 12.20 | 673,755 | -0.06(-0.47%) |
Dec 30, 2010 | 12.05 | 12.36 | 12.05 | 12.26 | 821,098 | +0.19(+1.55%) |
Dec 29, 2010 | 12.00 | 12.11 | 11.94 | 12.07 | 568,037 | +0.07(+0.60%) |
Dec 28, 2010 | 12.04 | 12.12 | 11.97 | 12.00 | 642,489 | -0.04(-0.36%) |
Dec 27, 2010 | 11.96 | 12.05 | 11.91 | 12.05 | 406,628 | +0.06(+0.48%) |
Dec 23, 2010 | 12.02 | 12.07 | 11.92 | 11.99 | 1,063,383 | -0.01(-0.12%) |
Dec 22, 2010 | 11.58 | 12.19 | 11.57 | 12.00 | 1,697,178 | +0.43(+3.73%) |
Dec 21, 2010 | 11.21 | 11.61 | 11.19 | 11.57 | 1,265,927 | +0.43(+3.87%) |
Dec 20, 2010 | 11.15 | 11.21 | 11.12 | 11.14 | 554,647 | +0.00(+0.00%) |
Dec 17, 2010 | 11.16 | 11.21 | 11.07 | 11.14 | 949,698 | +0.00(+0.00%) |
Dec 16, 2010 | 11.08 | 11.30 | 11.07 | 11.14 | 948,942 | +0.07(+0.65%) |
Dec 15, 2010 | 11.15 | 11.24 | 11.07 | 11.07 | 1,261,598 | -0.10(-0.90%) |
Dec 14, 2010 | 11.19 | 11.34 | 11.15 | 11.17 | 804,595 | -0.04(-0.32%) |
Dec 13, 2010 | 11.35 | 11.35 | 11.20 | 11.21 | 542,965 | -0.12(-1.08%) |
Dec 10, 2010 | 11.35 | 11.38 | 11.28 | 11.33 | 1,041,848 | -0.03(-0.25%) |
Dec 09, 2010 | 11.09 | 11.36 | 11.05 | 11.36 | 1,402,590 | +0.29(+2.60%) |
Dec 08, 2010 | 10.93 | 11.11 | 10.92 | 11.07 | 880,615 | +0.18(+1.65%) |
Dec 07, 2010 | 11.00 | 11.05 | 10.88 | 10.89 | 971,104 | +0.01(+0.07%) |
Dec 06, 2010 | 10.92 | 10.92 | 10.77 | 10.88 | 1,246,742 | -0.09(-0.79%) |
Dec 03, 2010 | 10.93 | 11.00 | 10.82 | 10.97 | 1,385,567 | -0.04(-0.39%) |
Dec 02, 2010 | 10.79 | 11.05 | 10.76 | 11.01 | 1,061,375 | +0.25(+2.34%) |
Dec 01, 2010 | 10.74 | 10.84 | 10.62 | 10.76 | 1,783,700 | +0.16(+1.53%) |
Nov 30, 2010 | 10.48 | 10.63 | 10.48 | 10.60 | 1,103,914 | +0.03(+0.31%) |
Nov 29, 2010 | 10.57 | 10.61 | 10.44 | 10.57 | 758,617 | -0.06(-0.61%) |
Nov 26, 2010 | 10.67 | 10.78 | 10.61 | 10.63 | 141,842 | -0.14(-1.33%) |
Nov 24, 2010 | 10.78 | 10.77 | 10.77 | 10.77 | 493,031 | +0.10(+0.94%) |
Nov 23, 2010 | 10.62 | 10.80 | 10.62 | 10.67 | 474,934 | -0.07(-0.67%) |
Nov 22, 2010 | 10.83 | 10.86 | 10.66 | 10.74 | 561,300 | -0.16(-1.45%) |
Nov 19, 2010 | 10.84 | 10.94 | 10.79 | 10.90 | 402,518 | +0.04(+0.33%) |
Nov 18, 2010 | 10.97 | 11.00 | 10.83 | 10.87 | 407,307 | +0.04(+0.40%) |
Nov 17, 2010 | 10.85 | 10.97 | 10.81 | 10.82 | 364,191 | -0.03(-0.27%) |
Nov 16, 2010 | 10.87 | 11.00 | 10.81 | 10.85 | 862,819 | -0.10(-0.90%) |
Nov 15, 2010 | 11.00 | 11.08 | 10.94 | 10.95 | 454,059 | +0.03(+0.25%) |
Nov 12, 2010 | 11.08 | 11.20 | 10.92 | 10.92 | 574,469 | -0.24(-2.19%) |
Nov 11, 2010 | 11.29 | 11.38 | 11.13 | 11.17 | 660,067 | -0.24(-2.14%) |
Nov 10, 2010 | 11.33 | 11.45 | 11.28 | 11.41 | 1,010,106 | +0.09(+0.83%) |
Nov 09, 2010 | 11.46 | 11.50 | 11.31 | 11.32 | 629,444 | -0.15(-1.32%) |
Nov 08, 2010 | 11.64 | 11.64 | 11.44 | 11.47 | 734,248 | -0.19(-1.60%) |
Nov 05, 2010 | 11.23 | 11.67 | 11.16 | 11.66 | 912,951 | +0.42(+3.77%) |
Nov 04, 2010 | 10.90 | 11.25 | 10.87 | 11.23 | 769,568 | +0.42(+3.85%) |
Nov 03, 2010 | 10.85 | 10.95 | 10.77 | 10.82 | 764,931 | -0.01(-0.13%) |
Nov 02, 2010 | 10.89 | 10.98 | 10.78 | 10.83 | 581,127 | +0.00(+0.00%) |
Nov 01, 2010 | 10.87 | 10.95 | 10.74 | 10.83 | 784,310 | +0.01(+0.13%) |
Oct 29, 2010 | 10.79 | 10.88 | 10.77 | 10.82 | 1,007,785 | +0.00(+0.00%) |
Oct 28, 2010 | 10.68 | 10.83 | 10.59 | 10.82 | 778,580 | +0.22(+2.10%) |
Oct 27, 2010 | 10.44 | 10.62 | 10.44 | 10.59 | 854,930 | +0.08(+0.75%) |
Oct 25, 2010 | 10.71 | 10.71 | 10.48 | 10.52 | 758,906 | -0.11(-1.01%) |
Oct 22, 2010 | 10.71 | 10.72 | 10.54 | 10.62 | 673,491 | -0.12(-1.14%) |
Oct 21, 2010 | 11.23 | 11.25 | 10.71 | 10.74 | 923,402 | -0.47(-4.17%) |
Oct 20, 2010 | 11.00 | 11.23 | 10.93 | 11.21 | 970,895 | +0.22(+1.96%) |
Oct 19, 2010 | 10.92 | 11.23 | 10.92 | 11.00 | 823,677 | -0.07(-0.65%) |
Oct 18, 2010 | 10.93 | 11.08 | 10.92 | 11.07 | 1,044,038 | +0.19(+1.72%) |
Oct 15, 2010 | 11.05 | 11.13 | 10.85 | 10.88 | 742,647 | -0.05(-0.46%) |
Oct 14, 2010 | 10.95 | 11.05 | 10.86 | 10.93 | 747,802 | -0.05(-0.47%) |
Oct 13, 2010 | 11.07 | 11.12 | 10.96 | 10.98 | 563,091 | -0.04(-0.38%) |
Oct 12, 2010 | 10.95 | 11.06 | 10.90 | 11.03 | 411,400 | +0.06(+0.59%) |
Oct 11, 2010 | 10.97 | 10.97 | 10.90 | 10.96 | 474,106 | -0.01(-0.13%) |
Oct 08, 2010 | 10.90 | 11.00 | 10.82 | 10.97 | 355,958 | +0.07(+0.66%) |
Oct 07, 2010 | 10.99 | 11.00 | 10.85 | 10.90 | 1,146,142 | -0.04(-0.33%) |
Oct 06, 2010 | 10.90 | 10.96 | 10.85 | 10.94 | 567,718 | +0.04(+0.33%) |
Oct 05, 2010 | 10.77 | 10.93 | 10.62 | 10.90 | 749,862 | +0.26(+2.42%) |
Oct 04, 2010 | 10.81 | 10.96 | 10.62 | 10.65 | 487,425 | -0.21(-1.98%) |
Oct 01, 2010 | 11.00 | 11.03 | 10.79 | 10.86 | 580,715 | -0.09(-0.79%) |
Sep 30, 2010 | 10.89 | 11.07 | 10.89 | 10.95 | 1,097,964 | +0.09(+0.86%) |
Sep 29, 2010 | 10.77 | 10.94 | 10.69 | 10.85 | 686,473 | +0.06(+0.53%) |
Sep 28, 2010 | 10.73 | 10.83 | 10.57 | 10.80 | 567,497 | +0.13(+1.21%) |
Sep 27, 2010 | 10.79 | 10.79 | 10.57 | 10.67 | 768,410 | -0.17(-1.59%) |
Sep 24, 2010 | 10.76 | 10.85 | 10.66 | 10.84 | 513,182 | +0.23(+2.16%) |
Sep 23, 2010 | 10.51 | 10.83 | 10.47 | 10.61 | 751,991 | +0.04(+0.41%) |
Sep 22, 2010 | 10.75 | 10.77 | 10.45 | 10.57 | 662,851 | -0.21(-1.93%) |
Sep 21, 2010 | 10.88 | 10.88 | 10.67 | 10.77 | 832,892 | -0.09(-0.79%) |
Sep 20, 2010 | 10.49 | 10.86 | 10.42 | 10.86 | 893,995 | +0.41(+3.91%) |
Sep 17, 2010 | 10.66 | 10.67 | 10.40 | 10.45 | 772,597 | -0.34(-3.12%) |
Sep 15, 2010 | 10.74 | 10.89 | 10.67 | 10.79 | 450,971 | -0.01(-0.07%) |
Sep 14, 2010 | 10.91 | 10.99 | 10.77 | 10.80 | 636,096 | -0.16(-1.44%) |
Sep 13, 2010 | 10.88 | 10.98 | 10.80 | 10.95 | 512,530 | +0.20(+1.87%) |
Sep 10, 2010 | 10.77 | 10.82 | 10.65 | 10.75 | 822,257 | +0.03(+0.27%) |
Sep 09, 2010 | 10.82 | 10.95 | 10.62 | 10.72 | 644,766 | +0.04(+0.40%) |
Sep 08, 2010 | 10.62 | 10.76 | 10.62 | 10.68 | 726,634 | +0.10(+0.95%) |
Sep 07, 2010 | 10.65 | 10.69 | 10.49 | 10.58 | 907,868 | -0.14(-1.27%) |
Sep 03, 2010 | 10.49 | 10.72 | 10.45 | 10.72 | 932,766 | +0.32(+3.10%) |
Sep 02, 2010 | 10.52 | 10.52 | 10.30 | 10.39 | 506,035 | -0.14(-1.36%) |