Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.666 | 9.800 | 9.639 | 9.760 | 399,531 | -0.05(-0.48%) |
Jul 28, 2011 | 9.720 | 9.894 | 9.720 | 9.807 | 567,313 | +0.03(+0.34%) |
Jul 27, 2011 | 9.861 | 9.861 | 9.647 | 9.773 | 375,052 | -0.16(-1.62%) |
Jul 26, 2011 | 9.901 | 9.981 | 9.847 | 9.934 | 193,902 | +0.02(+0.20%) |
Jul 25, 2011 | 9.881 | 9.974 | 9.854 | 9.914 | 193,790 | -0.09(-0.94%) |
Jul 22, 2011 | 9.995 | 10.05 | 9.988 | 10.01 | 239,645 | -0.10(-0.99%) |
Jul 21, 2011 | 10.05 | 10.22 | 10.02 | 10.11 | 266,183 | +0.13(+1.28%) |
Jul 20, 2011 | 10.06 | 10.06 | 9.934 | 9.981 | 199,339 | -0.06(-0.60%) |
Jul 19, 2011 | 10.05 | 10.11 | 9.928 | 10.04 | 272,093 | +0.11(+1.08%) |
Jul 18, 2011 | 10.07 | 10.10 | 9.820 | 9.934 | 482,262 | -0.17(-1.66%) |
Jul 15, 2011 | 10.10 | 10.24 | 10.02 | 10.10 | 381,531 | +0.04(+0.40%) |
Jul 14, 2011 | 10.45 | 10.46 | 10.06 | 10.06 | 273,297 | -0.38(-3.66%) |
Jul 13, 2011 | 10.50 | 10.54 | 10.39 | 10.44 | 151,745 | +0.03(+0.26%) |
Jul 12, 2011 | 10.32 | 10.59 | 10.31 | 10.42 | 191,977 | +0.03(+0.32%) |
Jul 11, 2011 | 10.48 | 10.48 | 10.36 | 10.38 | 140,144 | -0.23(-2.21%) |
Jul 08, 2011 | 10.52 | 10.64 | 10.48 | 10.62 | 273,294 | -0.04(-0.38%) |
Jul 07, 2011 | 10.68 | 10.80 | 10.51 | 10.66 | 293,082 | +0.08(+0.76%) |
Jul 06, 2011 | 10.62 | 10.64 | 10.47 | 10.58 | 254,022 | -0.07(-0.69%) |
Jul 05, 2011 | 10.60 | 10.66 | 10.50 | 10.65 | 245,630 | +0.03(+0.32%) |
Jul 01, 2011 | 10.47 | 10.71 | 10.38 | 10.62 | 333,187 | +0.15(+1.47%) |
Jun 30, 2011 | 10.41 | 10.49 | 10.36 | 10.46 | 234,106 | +0.09(+0.90%) |
Jun 29, 2011 | 10.33 | 10.40 | 10.24 | 10.37 | 216,048 | +0.10(+0.98%) |
Jun 28, 2011 | 10.28 | 10.34 | 10.15 | 10.27 | 197,967 | -0.01(-0.07%) |
Jun 27, 2011 | 10.03 | 10.34 | 10.01 | 10.28 | 233,103 | +0.25(+2.54%) |
Jun 24, 2011 | 10.06 | 10.18 | 9.981 | 10.02 | 549,607 | -0.01(-0.07%) |
Jun 23, 2011 | 10.03 | 10.12 | 9.914 | 10.03 | 184,415 | -0.13(-1.25%) |
Jun 22, 2011 | 10.13 | 10.32 | 10.13 | 10.16 | 253,711 | -0.03(-0.33%) |
Jun 21, 2011 | 10.02 | 10.24 | 9.974 | 10.19 | 391,674 | +0.26(+2.63%) |
Jun 20, 2011 | 9.894 | 9.948 | 9.834 | 9.928 | 560,672 | +0.00(+0.00%) |
Jun 17, 2011 | 10.10 | 10.17 | 9.904 | 9.928 | 518,476 | -0.11(-1.07%) |
Jun 16, 2011 | 9.914 | 10.15 | 9.914 | 10.03 | 414,424 | +0.13(+1.29%) |
Jun 15, 2011 | 9.974 | 10.06 | 9.861 | 9.907 | 467,071 | -0.20(-1.99%) |
Jun 14, 2011 | 10.04 | 10.21 | 10.04 | 10.11 | 570,030 | +0.13(+1.34%) |
Jun 13, 2011 | 9.974 | 10.03 | 9.854 | 9.974 | 725,549 | +0.01(+0.07%) |
Jun 10, 2011 | 9.921 | 10.30 | 9.693 | 9.968 | 1,068,742 | -0.25(-2.43%) |
Jun 09, 2011 | 10.26 | 10.28 | 10.12 | 10.22 | 197,287 | +0.05(+0.53%) |
Jun 08, 2011 | 10.18 | 10.27 | 10.13 | 10.16 | 303,847 | -0.05(-0.52%) |
Jun 07, 2011 | 10.46 | 10.46 | 10.16 | 10.22 | 205,405 | -0.15(-1.41%) |
Jun 06, 2011 | 10.43 | 10.51 | 10.36 | 10.36 | 269,603 | -0.09(-0.83%) |
Jun 03, 2011 | 10.49 | 10.53 | 10.42 | 10.45 | 227,079 | -0.21(-1.94%) |
May 24, 2011 | 10.81 | 10.85 | 10.60 | 10.65 | 249,543 | -0.15(-1.36%) |
May 23, 2011 | 10.89 | 10.92 | 10.77 | 10.80 | 221,887 | -0.22(-1.99%) |
May 20, 2011 | 11.15 | 11.17 | 11.01 | 11.02 | 195,624 | -0.19(-1.66%) |
May 19, 2011 | 11.25 | 11.27 | 11.07 | 11.21 | 263,815 | +0.00(+0.00%) |
May 18, 2011 | 11.28 | 11.31 | 11.13 | 11.21 | 578,970 | -0.08(-0.71%) |
May 17, 2011 | 11.27 | 11.35 | 11.21 | 11.29 | 296,269 | -0.07(-0.59%) |
May 16, 2011 | 11.23 | 11.59 | 11.16 | 11.35 | 197,101 | +0.03(+0.29%) |
May 13, 2011 | 11.73 | 11.73 | 11.20 | 11.32 | 201,188 | -0.41(-3.46%) |
May 12, 2011 | 11.41 | 11.75 | 11.38 | 11.73 | 223,167 | +0.27(+2.32%) |
May 11, 2011 | 11.66 | 11.79 | 11.35 | 11.46 | 194,377 | -0.29(-2.44%) |
May 10, 2011 | 11.57 | 11.76 | 11.53 | 11.75 | 223,815 | +0.25(+2.14%) |
May 09, 2011 | 11.37 | 11.53 | 11.25 | 11.50 | 158,273 | +0.09(+0.82%) |
May 06, 2011 | 11.49 | 11.62 | 11.36 | 11.41 | 222,066 | +0.01(+0.12%) |
May 05, 2011 | 11.59 | 11.73 | 11.37 | 11.39 | 288,312 | -0.27(-2.28%) |
May 04, 2011 | 11.82 | 11.82 | 11.53 | 11.66 | 318,651 | -0.12(-1.02%) |
May 03, 2011 | 11.71 | 11.81 | 11.65 | 11.78 | 343,322 | +0.03(+0.28%) |
May 02, 2011 | 11.76 | 11.78 | 11.74 | 11.75 | 340,213 | -0.15(-1.29%) |
Apr 29, 2011 | 11.94 | 11.95 | 11.81 | 11.90 | 278,206 | +0.05(+0.39%) |
Apr 28, 2011 | 11.99 | 12.00 | 11.71 | 11.85 | 523,930 | -0.13(-1.11%) |
Apr 27, 2011 | 11.81 | 12.13 | 11.37 | 11.99 | 853,580 | +1.00(+9.08%) |
Apr 26, 2011 | 10.92 | 11.10 | 10.87 | 10.99 | 194,180 | +0.13(+1.16%) |
Apr 25, 2011 | 11.09 | 11.11 | 10.82 | 10.86 | 219,904 | -0.37(-3.32%) |
Apr 21, 2011 | 11.10 | 11.26 | 11.09 | 11.23 | 197,319 | +0.21(+1.87%) |
Apr 20, 2011 | 11.14 | 11.15 | 10.87 | 11.03 | 254,831 | +0.07(+0.61%) |
Apr 19, 2011 | 10.99 | 11.01 | 10.81 | 10.96 | 221,632 | +0.00(+0.00%) |
Apr 18, 2011 | 10.91 | 10.97 | 10.75 | 10.96 | 299,738 | -0.14(-1.26%) |
Apr 15, 2011 | 11.01 | 11.13 | 10.90 | 11.10 | 331,322 | +0.05(+0.48%) |
Apr 14, 2011 | 10.85 | 11.09 | 10.75 | 11.05 | 266,658 | +0.13(+1.16%) |
Apr 13, 2011 | 11.11 | 11.11 | 10.82 | 10.92 | 251,908 | -0.11(-0.97%) |
Apr 12, 2011 | 11.19 | 11.26 | 11.03 | 11.03 | 116,012 | -0.21(-1.89%) |
Apr 11, 2011 | 11.37 | 11.48 | 11.21 | 11.24 | 117,109 | -0.15(-1.29%) |
Apr 08, 2011 | 11.62 | 11.63 | 11.31 | 11.39 | 181,693 | -0.15(-1.33%) |
Apr 07, 2011 | 11.61 | 11.83 | 11.53 | 11.54 | 412,008 | -0.05(-0.40%) |
Apr 06, 2011 | 11.31 | 11.65 | 11.29 | 11.59 | 267,976 | +0.30(+2.65%) |
Apr 05, 2011 | 11.30 | 11.30 | 11.09 | 11.29 | 153,028 | -0.01(-0.12%) |
Apr 04, 2011 | 11.17 | 11.31 | 11.07 | 11.30 | 200,345 | +0.16(+1.43%) |
Apr 01, 2011 | 11.29 | 11.29 | 11.08 | 11.14 | 171,770 | -0.04(-0.36%) |
Mar 31, 2011 | 10.94 | 11.19 | 10.93 | 11.18 | 179,010 | +0.20(+1.82%) |
Mar 30, 2011 | 10.98 | 10.98 | 10.98 | 10.98 | 202,392 | +0.10(+0.92%) |
Mar 29, 2011 | 10.93 | 10.95 | 10.81 | 10.88 | 197,925 | -0.03(-0.24%) |
Mar 28, 2011 | 11.12 | 11.12 | 10.90 | 10.91 | 113,911 | -0.15(-1.32%) |
Mar 25, 2011 | 11.05 | 11.20 | 10.93 | 11.05 | 104,530 | +0.07(+0.61%) |
Mar 24, 2011 | 11.14 | 11.14 | 10.95 | 10.99 | 112,734 | -0.11(-0.96%) |
Mar 23, 2011 | 11.20 | 11.20 | 11.03 | 11.09 | 162,478 | -0.15(-1.36%) |
Mar 22, 2011 | 11.32 | 11.40 | 11.13 | 11.25 | 148,748 | -0.07(-0.59%) |
Mar 21, 2011 | 11.16 | 11.31 | 11.16 | 11.31 | 144,906 | +0.30(+2.72%) |
Mar 18, 2011 | 11.02 | 11.18 | 10.98 | 11.01 | 467,797 | +0.09(+0.85%) |
Mar 17, 2011 | 10.94 | 10.99 | 10.85 | 10.92 | 285,273 | +0.15(+1.36%) |
Mar 16, 2011 | 10.77 | 10.87 | 10.68 | 10.77 | 318,587 | -0.02(-0.18%) |
Mar 15, 2011 | 10.76 | 10.89 | 10.76 | 10.79 | 216,001 | -0.13(-1.15%) |
Mar 14, 2011 | 10.87 | 10.97 | 10.84 | 10.92 | 204,278 | -0.09(-0.78%) |
Mar 11, 2011 | 10.89 | 11.13 | 10.86 | 11.01 | 205,083 | +0.05(+0.48%) |
Mar 10, 2011 | 11.11 | 11.12 | 10.95 | 10.95 | 313,843 | -0.29(-2.59%) |
Mar 09, 2011 | 11.12 | 11.24 | 10.95 | 11.24 | 299,851 | +0.11(+1.01%) |
Mar 08, 2011 | 10.84 | 11.26 | 10.79 | 11.13 | 210,458 | +0.31(+2.87%) |
Mar 07, 2011 | 10.99 | 11.02 | 10.71 | 10.82 | 239,729 | -0.13(-1.15%) |
Mar 04, 2011 | 11.15 | 11.21 | 10.86 | 10.95 | 285,073 | -0.21(-1.90%) |
Mar 03, 2011 | 11.08 | 11.26 | 11.08 | 11.16 | 192,658 | +0.20(+1.81%) |
Mar 02, 2011 | 10.99 | 11.03 | 10.82 | 10.96 | 178,304 | -0.01(-0.12%) |
Mar 01, 2011 | 11.25 | 11.25 | 10.85 | 10.97 | 367,824 | -0.23(-2.07%) |
Feb 28, 2011 | 11.26 | 11.32 | 11.11 | 11.20 | 335,265 | -0.01(-0.12%) |
Feb 25, 2011 | 10.96 | 11.25 | 10.89 | 11.22 | 336,451 | +0.29(+2.66%) |
Feb 24, 2011 | 11.10 | 11.16 | 10.87 | 10.93 | 328,460 | -0.14(-1.25%) |
Feb 23, 2011 | 11.34 | 11.36 | 11.05 | 11.07 | 326,375 | -0.25(-2.22%) |
Feb 22, 2011 | 11.63 | 11.76 | 11.30 | 11.32 | 227,290 | -0.45(-3.82%) |
Feb 18, 2011 | 11.59 | 11.78 | 11.43 | 11.77 | 280,515 | +0.25(+2.18%) |
Feb 17, 2011 | 11.49 | 11.56 | 11.38 | 11.51 | 151,751 | +0.01(+0.06%) |
Feb 16, 2011 | 11.49 | 11.53 | 11.46 | 11.51 | 100,600 | +0.07(+0.58%) |
Feb 15, 2011 | 11.55 | 11.59 | 11.44 | 11.44 | 321,551 | -0.14(-1.20%) |
Feb 14, 2011 | 11.65 | 11.71 | 11.54 | 11.58 | 105,543 | -0.11(-0.96%) |
Feb 11, 2011 | 11.55 | 11.71 | 11.40 | 11.69 | 175,680 | +0.06(+0.51%) |
Feb 10, 2011 | 11.68 | 11.89 | 11.59 | 11.63 | 260,904 | -0.10(-0.85%) |
Feb 09, 2011 | 11.68 | 11.76 | 11.53 | 11.73 | 257,748 | -0.01(-0.11%) |
Feb 08, 2011 | 11.44 | 11.82 | 11.19 | 11.75 | 377,139 | +0.09(+0.79%) |
Feb 07, 2011 | 11.67 | 11.71 | 11.49 | 11.65 | 238,210 | -0.01(-0.11%) |
Feb 04, 2011 | 11.66 | 11.67 | 11.53 | 11.67 | 220,195 | +0.01(+0.11%) |
Feb 03, 2011 | 11.53 | 11.76 | 11.41 | 11.65 | 141,110 | +0.13(+1.09%) |
Feb 02, 2011 | 11.74 | 11.84 | 11.41 | 11.53 | 302,642 | -0.28(-2.41%) |
Feb 01, 2011 | 11.50 | 11.90 | 11.50 | 11.81 | 229,478 | +0.39(+3.41%) |
Jan 31, 2011 | 11.57 | 11.79 | 11.39 | 11.42 | 425,728 | -0.08(-0.69%) |
Jan 28, 2011 | 11.86 | 11.87 | 11.46 | 11.50 | 391,757 | -0.38(-3.17%) |
Jan 27, 2011 | 11.73 | 11.91 | 11.70 | 11.88 | 297,412 | +0.11(+0.90%) |
Jan 26, 2011 | 11.70 | 11.85 | 11.63 | 11.77 | 283,361 | +0.13(+1.08%) |
Jan 25, 2011 | 11.51 | 11.67 | 11.44 | 11.65 | 222,950 | +0.06(+0.51%) |
Jan 24, 2011 | 11.43 | 11.59 | 11.43 | 11.59 | 164,854 | +0.18(+1.56%) |
Jan 21, 2011 | 11.61 | 11.61 | 11.38 | 11.41 | 336,610 | -0.12(-1.03%) |
Jan 20, 2011 | 11.51 | 11.71 | 11.51 | 11.53 | 192,931 | -0.05(-0.46%) |
Jan 19, 2011 | 11.88 | 11.90 | 11.49 | 11.58 | 293,486 | -0.33(-2.77%) |
Jan 18, 2011 | 11.94 | 11.96 | 11.75 | 11.91 | 256,437 | -0.06(-0.50%) |
Jan 14, 2011 | 11.86 | 11.97 | 11.83 | 11.97 | 135,468 | +0.11(+0.95%) |
Jan 13, 2011 | 11.89 | 12.02 | 11.83 | 11.86 | 100,765 | -0.02(-0.17%) |
Jan 12, 2011 | 12.05 | 12.05 | 11.86 | 11.88 | 156,396 | -0.06(-0.50%) |
Jan 11, 2011 | 11.98 | 12.06 | 11.87 | 11.94 | 130,738 | +0.01(+0.11%) |
Jan 10, 2011 | 11.88 | 12.00 | 11.73 | 11.92 | 243,391 | -0.01(-0.11%) |
Jan 07, 2011 | 12.08 | 12.08 | 11.87 | 11.94 | 322,269 | -0.09(-0.71%) |
Jan 06, 2011 | 11.98 | 12.18 | 11.92 | 12.02 | 278,940 | +0.03(+0.22%) |
Jan 05, 2011 | 11.91 | 12.05 | 11.88 | 12.00 | 275,980 | +0.04(+0.33%) |
Jan 04, 2011 | 12.18 | 12.18 | 11.87 | 11.96 | 293,099 | -0.19(-1.58%) |
Jan 03, 2011 | 12.05 | 12.18 | 11.94 | 12.15 | 181,748 | +0.22(+1.88%) |
Dec 31, 2010 | 11.90 | 12.02 | 11.88 | 11.92 | 238,270 | +0.03(+0.22%) |
Dec 30, 2010 | 11.94 | 12.02 | 11.90 | 11.90 | 210,634 | -0.03(-0.22%) |
Dec 29, 2010 | 12.00 | 12.03 | 11.90 | 11.92 | 127,305 | -0.01(-0.06%) |
Dec 28, 2010 | 11.97 | 12.04 | 11.87 | 11.93 | 113,558 | -0.04(-0.33%) |
Dec 27, 2010 | 11.87 | 12.01 | 11.83 | 11.97 | 111,336 | +0.08(+0.67%) |
Dec 23, 2010 | 11.89 | 11.96 | 11.81 | 11.89 | 201,157 | +0.00(+0.00%) |
Dec 22, 2010 | 11.93 | 11.98 | 11.88 | 11.89 | 486,068 | +0.02(+0.17%) |
Dec 21, 2010 | 11.88 | 11.92 | 11.81 | 11.87 | 244,715 | +0.04(+0.34%) |
Dec 20, 2010 | 11.98 | 12.02 | 11.78 | 11.83 | 351,324 | -0.09(-0.72%) |
Dec 17, 2010 | 11.73 | 11.94 | 11.63 | 11.92 | 653,806 | +0.17(+1.41%) |
Dec 16, 2010 | 11.89 | 11.89 | 11.71 | 11.75 | 258,406 | -0.07(-0.61%) |
Dec 15, 2010 | 11.83 | 11.95 | 11.82 | 11.83 | 333,588 | +0.00(+0.00%) |
Dec 14, 2010 | 11.69 | 11.86 | 11.67 | 11.83 | 481,158 | +0.19(+1.64%) |
Dec 13, 2010 | 11.65 | 11.73 | 11.58 | 11.63 | 445,849 | -0.01(-0.11%) |
Dec 10, 2010 | 11.47 | 11.65 | 11.38 | 11.65 | 510,062 | +0.22(+1.90%) |
Dec 09, 2010 | 11.49 | 11.54 | 11.36 | 11.43 | 287,345 | +0.05(+0.40%) |
Dec 08, 2010 | 11.21 | 11.50 | 11.21 | 11.39 | 359,419 | +0.20(+1.82%) |
Dec 07, 2010 | 11.32 | 11.33 | 11.14 | 11.18 | 274,908 | -0.01(-0.06%) |
Dec 06, 2010 | 11.16 | 11.21 | 10.95 | 11.19 | 384,654 | -0.01(-0.06%) |
Dec 03, 2010 | 11.02 | 11.23 | 10.96 | 11.19 | 169,119 | +0.14(+1.25%) |
Dec 02, 2010 | 11.08 | 11.14 | 10.97 | 11.06 | 261,172 | -0.03(-0.24%) |
Dec 01, 2010 | 10.96 | 11.12 | 10.91 | 11.08 | 587,447 | +0.35(+3.31%) |
Nov 30, 2010 | 10.77 | 10.80 | 10.62 | 10.73 | 586,310 | -0.16(-1.45%) |
Nov 29, 2010 | 10.79 | 10.92 | 10.72 | 10.89 | 274,546 | +0.07(+0.67%) |
Nov 26, 2010 | 10.81 | 10.85 | 10.78 | 10.81 | 142,280 | -0.10(-0.90%) |
Nov 24, 2010 | 10.83 | 10.91 | 10.91 | 10.91 | 314,231 | +0.20(+1.90%) |
Nov 23, 2010 | 10.65 | 10.75 | 10.56 | 10.71 | 447,216 | -0.11(-0.97%) |
Nov 22, 2010 | 10.76 | 10.88 | 10.62 | 10.81 | 252,047 | -0.01(-0.06%) |
Nov 19, 2010 | 10.87 | 10.91 | 10.78 | 10.82 | 357,066 | -0.11(-1.02%) |
Nov 18, 2010 | 10.96 | 11.09 | 10.89 | 10.93 | 339,701 | +0.11(+1.03%) |
Nov 17, 2010 | 10.87 | 10.95 | 10.75 | 10.82 | 304,760 | -0.02(-0.18%) |
Nov 16, 2010 | 10.99 | 11.06 | 10.77 | 10.84 | 307,884 | -0.23(-2.08%) |
Nov 15, 2010 | 11.18 | 11.21 | 11.04 | 11.07 | 472,755 | -0.07(-0.59%) |
Nov 12, 2010 | 11.18 | 11.38 | 11.12 | 11.14 | 327,942 | -0.16(-1.40%) |
Nov 11, 2010 | 11.37 | 11.49 | 11.27 | 11.29 | 361,099 | -0.21(-1.83%) |
Nov 10, 2010 | 11.47 | 11.56 | 11.34 | 11.50 | 329,670 | +0.09(+0.75%) |
Nov 09, 2010 | 11.77 | 11.80 | 11.36 | 11.42 | 447,545 | -0.30(-2.58%) |
Nov 08, 2010 | 11.79 | 11.84 | 11.69 | 11.72 | 266,816 | -0.13(-1.11%) |
Nov 05, 2010 | 11.92 | 12.09 | 11.78 | 11.85 | 339,296 | -0.09(-0.72%) |
Nov 04, 2010 | 12.04 | 12.17 | 11.88 | 11.94 | 387,871 | +0.11(+0.89%) |
Nov 03, 2010 | 12.16 | 12.21 | 11.68 | 11.83 | 387,983 | -0.28(-2.28%) |
Nov 02, 2010 | 12.04 | 12.13 | 11.93 | 12.11 | 384,315 | +0.24(+2.05%) |
Nov 01, 2010 | 12.32 | 12.37 | 11.75 | 11.86 | 470,719 | -0.41(-3.37%) |
Oct 29, 2010 | 11.95 | 12.67 | 11.64 | 12.28 | 634,714 | +0.24(+2.02%) |
Oct 28, 2010 | 12.48 | 12.52 | 11.84 | 12.04 | 700,018 | -0.30(-2.45%) |
Oct 27, 2010 | 12.55 | 12.55 | 12.17 | 12.34 | 227,455 | -0.34(-2.64%) |
Oct 25, 2010 | 12.67 | 12.81 | 12.61 | 12.67 | 282,426 | +0.09(+0.68%) |
Oct 22, 2010 | 12.55 | 12.59 | 12.41 | 12.59 | 291,374 | +0.04(+0.31%) |
Oct 21, 2010 | 12.48 | 12.61 | 12.32 | 12.55 | 434,293 | +0.17(+1.38%) |
Oct 20, 2010 | 12.19 | 12.48 | 12.17 | 12.38 | 280,404 | +0.26(+2.11%) |
Oct 19, 2010 | 12.19 | 12.44 | 12.01 | 12.12 | 302,940 | -0.29(-2.33%) |
Oct 18, 2010 | 12.29 | 12.50 | 12.29 | 12.41 | 172,711 | +0.14(+1.18%) |
Oct 15, 2010 | 12.32 | 12.40 | 12.19 | 12.27 | 417,259 | +0.10(+0.81%) |
Oct 14, 2010 | 12.11 | 12.23 | 12.06 | 12.17 | 504,578 | +0.07(+0.54%) |
Oct 13, 2010 | 11.99 | 12.20 | 11.92 | 12.10 | 349,741 | +0.19(+1.60%) |
Oct 12, 2010 | 11.84 | 11.99 | 11.69 | 11.91 | 157,077 | +0.08(+0.67%) |
Oct 11, 2010 | 12.13 | 12.14 | 11.83 | 11.83 | 207,363 | -0.27(-2.23%) |
Oct 08, 2010 | 12.10 | 12.20 | 11.69 | 12.10 | 317,109 | +0.39(+3.31%) |
Oct 07, 2010 | 11.90 | 12.09 | 11.69 | 11.71 | 1,181 | -0.11(-0.94%) |
Oct 06, 2010 | 11.73 | 11.83 | 11.61 | 11.83 | 289,164 | +0.05(+0.39%) |
Oct 05, 2010 | 11.50 | 11.78 | 11.34 | 11.78 | 246,384 | +0.44(+3.88%) |
Oct 04, 2010 | 11.39 | 11.49 | 11.26 | 11.34 | 293,093 | -0.11(-0.98%) |
Oct 01, 2010 | 11.45 | 11.81 | 11.37 | 11.45 | 252,685 | -0.23(-1.99%) |
Sep 30, 2010 | 11.68 | 11.93 | 11.58 | 11.68 | 328,063 | +0.05(+0.41%) |
Sep 29, 2010 | 11.69 | 11.77 | 11.46 | 11.63 | 352,167 | -0.14(-1.17%) |
Sep 28, 2010 | 11.77 | 11.80 | 11.17 | 11.77 | 12,015 | +0.45(+4.00%) |
Sep 27, 2010 | 11.55 | 11.55 | 11.19 | 11.32 | 256,313 | -0.26(-2.27%) |
Sep 24, 2010 | 11.24 | 11.59 | 11.23 | 11.58 | 282,482 | +0.53(+4.82%) |
Sep 23, 2010 | 11.39 | 11.47 | 11.04 | 11.05 | 2,307 | -0.47(-4.10%) |
Sep 22, 2010 | 11.65 | 11.71 | 11.47 | 11.52 | 178,268 | -0.18(-1.57%) |
Sep 21, 2010 | 11.87 | 11.87 | 11.62 | 11.71 | 306,757 | -0.16(-1.33%) |
Sep 20, 2010 | 11.62 | 11.94 | 11.49 | 11.86 | 422,670 | +0.28(+2.38%) |
Sep 17, 2010 | 11.59 | 11.63 | 11.42 | 11.59 | 608,368 | +0.06(+0.51%) |
Sep 15, 2010 | 11.47 | 11.56 | 11.40 | 11.53 | 210,378 | +0.00(+0.00%) |
Sep 14, 2010 | 11.41 | 11.65 | 11.07 | 11.53 | 707,123 | -0.10(-0.84%) |
Sep 13, 2010 | 11.54 | 11.65 | 11.38 | 11.63 | 427,031 | +0.25(+2.18%) |
Sep 10, 2010 | 11.46 | 11.46 | 11.16 | 11.38 | 250,249 | -0.03(-0.29%) |
Sep 09, 2010 | 11.51 | 11.53 | 11.31 | 11.41 | 225,891 | +0.09(+0.81%) |
Sep 08, 2010 | 11.50 | 11.51 | 11.24 | 11.32 | 226,030 | -0.11(-0.97%) |
Sep 07, 2010 | 11.46 | 11.65 | 11.34 | 11.43 | 1,888 | -0.11(-0.96%) |
Sep 03, 2010 | 11.31 | 11.56 | 11.19 | 11.54 | 312,802 | +0.41(+3.64%) |
Sep 02, 2010 | 11.21 | 11.23 | 10.93 | 11.14 | 940 | -0.11(-0.99%) |
Sep 01, 2010 | 10.93 | 11.28 | 10.85 | 11.25 | 478,724 | +0.54(+5.01%) |
Aug 31, 2010 | 10.69 | 10.84 | 10.42 | 10.71 | 4,128 | +0.05(+0.49%) |
Aug 30, 2010 | 10.76 | 10.86 | 10.55 | 10.66 | 319,088 | -0.16(-1.45%) |
Aug 27, 2010 | 10.82 | 10.83 | 10.44 | 10.82 | 396,461 | +0.45(+4.35%) |
Aug 26, 2010 | 10.43 | 10.52 | 10.33 | 10.37 | 1,322 | -0.05(-0.50%) |
Aug 25, 2010 | 10.14 | 10.42 | 10.05 | 10.42 | 1,310 | +0.22(+2.18%) |
Aug 24, 2010 | 10.14 | 10.35 | 10.06 | 10.20 | 5,322 | -0.10(-0.95%) |
Aug 23, 2010 | 10.39 | 10.51 | 10.22 | 10.29 | 284,201 | -0.03(-0.32%) |
Aug 20, 2010 | 10.33 | 10.40 | 10.20 | 10.33 | 270,766 | -0.02(-0.19%) |
Aug 19, 2010 | 10.69 | 10.72 | 10.33 | 10.35 | 4,575 | -0.37(-3.42%) |
Aug 18, 2010 | 10.72 | 10.82 | 10.55 | 10.71 | 20,590 | -0.07(-0.61%) |
Aug 17, 2010 | 10.58 | 10.84 | 10.55 | 10.78 | 3,159 | +0.36(+3.45%) |
Aug 16, 2010 | 10.37 | 10.61 | 10.34 | 10.42 | 184,491 | -0.03(-0.31%) |
Aug 13, 2010 | 10.45 | 10.60 | 10.38 | 10.45 | 295,368 | -0.18(-1.72%) |
Aug 12, 2010 | 10.45 | 10.69 | 10.41 | 10.63 | 251,191 | -0.01(-0.06%) |
Aug 11, 2010 | 10.63 | 10.98 | 10.52 | 10.64 | 5,734 | -0.26(-2.40%) |
Aug 10, 2010 | 11.18 | 11.33 | 10.76 | 10.90 | 2,446 | -0.45(-3.97%) |
Aug 09, 2010 | 11.22 | 11.37 | 11.13 | 11.35 | 219,129 | +0.19(+1.70%) |
Aug 06, 2010 | 11.16 | 11.19 | 10.88 | 11.16 | 314,151 | +0.11(+1.01%) |
Aug 05, 2010 | 11.18 | 11.28 | 11.01 | 11.05 | 289,881 | -0.25(-2.26%) |
Aug 04, 2010 | 11.14 | 11.35 | 11.09 | 11.31 | 328,347 | +0.25(+2.31%) |
Aug 03, 2010 | 11.27 | 11.29 | 11.03 | 11.05 | 527,655 | -0.25(-2.26%) |