Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.30 | 10.31 | 10.15 | 10.20 | 829,573 | -0.04(-0.41%) |
Feb 28, 2012 | 10.27 | 10.27 | 10.18 | 10.24 | 458,967 | -0.04(-0.34%) |
Feb 27, 2012 | 10.39 | 10.39 | 10.13 | 10.27 | 686,873 | -0.10(-0.95%) |
Feb 24, 2012 | 10.35 | 10.42 | 10.35 | 10.37 | 449,796 | +0.01(+0.07%) |
Feb 23, 2012 | 10.29 | 10.37 | 10.27 | 10.37 | 505,637 | +0.11(+1.10%) |
Feb 22, 2012 | 10.23 | 10.32 | 10.23 | 10.25 | 418,224 | -0.05(-0.48%) |
Feb 21, 2012 | 10.38 | 10.39 | 10.26 | 10.30 | 499,876 | -0.04(-0.34%) |
Feb 17, 2012 | 10.37 | 10.39 | 10.24 | 10.34 | 412,082 | +0.00(+0.00%) |
Feb 16, 2012 | 10.16 | 10.39 | 10.15 | 10.34 | 474,240 | +0.19(+1.87%) |
Feb 15, 2012 | 10.20 | 10.25 | 10.14 | 10.15 | 361,585 | -0.02(-0.21%) |
Feb 14, 2012 | 10.25 | 10.27 | 10.13 | 10.17 | 460,877 | -0.10(-0.96%) |
Feb 13, 2012 | 10.23 | 10.29 | 10.19 | 10.27 | 444,610 | +0.13(+1.32%) |
Feb 10, 2012 | 10.22 | 10.27 | 10.13 | 10.13 | 463,989 | -0.14(-1.37%) |
Feb 09, 2012 | 10.35 | 10.35 | 10.25 | 10.27 | 417,981 | +0.00(+0.00%) |
Feb 08, 2012 | 10.20 | 10.30 | 10.20 | 10.27 | 550,765 | +0.08(+0.83%) |
Feb 07, 2012 | 10.23 | 10.26 | 10.13 | 10.19 | 1,533,390 | -0.20(-1.90%) |
Feb 06, 2012 | 10.61 | 10.63 | 10.38 | 10.39 | 617,131 | -0.27(-2.51%) |
Feb 03, 2012 | 10.52 | 10.71 | 10.50 | 10.65 | 726,093 | +0.13(+1.20%) |
Feb 02, 2012 | 10.55 | 10.55 | 10.44 | 10.53 | 472,325 | -0.01(-0.13%) |
Feb 01, 2012 | 10.48 | 10.56 | 10.44 | 10.54 | 767,103 | +0.11(+1.01%) |
Jan 31, 2012 | 10.37 | 10.45 | 10.29 | 10.44 | 598,810 | +0.12(+1.16%) |
Jan 30, 2012 | 10.33 | 10.39 | 10.30 | 10.32 | 409,693 | -0.05(-0.48%) |
Jan 27, 2012 | 10.40 | 10.43 | 10.30 | 10.37 | 402,356 | -0.11(-1.01%) |
Jan 26, 2012 | 10.42 | 10.49 | 10.37 | 10.47 | 524,320 | +0.11(+1.09%) |
Jan 25, 2012 | 10.35 | 10.37 | 10.22 | 10.36 | 443,179 | +0.01(+0.14%) |
Jan 24, 2012 | 10.27 | 10.36 | 10.23 | 10.35 | 496,014 | +0.01(+0.07%) |
Jan 23, 2012 | 10.30 | 10.38 | 10.28 | 10.34 | 425,918 | +0.06(+0.55%) |
Jan 20, 2012 | 10.20 | 10.28 | 10.17 | 10.28 | 575,692 | +0.08(+0.83%) |
Jan 19, 2012 | 10.32 | 10.33 | 10.16 | 10.20 | 528,229 | -0.12(-1.16%) |
Jan 18, 2012 | 10.21 | 10.32 | 10.17 | 10.32 | 420,906 | +0.09(+0.89%) |
Jan 17, 2012 | 10.31 | 10.32 | 10.17 | 10.23 | 608,622 | +0.04(+0.41%) |
Jan 13, 2012 | 10.15 | 10.20 | 10.11 | 10.18 | 530,836 | -0.02(-0.21%) |
Jan 12, 2012 | 10.26 | 10.26 | 10.13 | 10.20 | 407,508 | -0.04(-0.34%) |
Jan 11, 2012 | 10.20 | 10.27 | 10.13 | 10.24 | 514,332 | +0.04(+0.34%) |
Jan 10, 2012 | 10.09 | 10.20 | 10.07 | 10.20 | 721,749 | +0.21(+2.11%) |
Jan 09, 2012 | 9.986 | 10.04 | 9.888 | 9.993 | 597,766 | +0.06(+0.57%) |
Jan 06, 2012 | 9.965 | 10.08 | 9.916 | 9.937 | 649,552 | -0.07(-0.70%) |
Jan 05, 2012 | 10.03 | 10.03 | 9.930 | 10.01 | 470,959 | -0.05(-0.49%) |
Jan 04, 2012 | 10.11 | 10.13 | 9.986 | 10.06 | 453,963 | -0.01(-0.07%) |
Dec 30, 2011 | 10.03 | 10.08 | 9.951 | 10.06 | 474,590 | +0.11(+1.13%) |
Dec 29, 2011 | 9.958 | 10.06 | 9.909 | 9.951 | 503,875 | +0.00(+0.00%) |
Dec 28, 2011 | 10.06 | 10.14 | 9.930 | 9.951 | 529,010 | -0.27(-2.68%) |
Dec 27, 2011 | 9.986 | 10.24 | 9.958 | 10.23 | 512,481 | +0.21(+2.11%) |
Dec 23, 2011 | 9.958 | 10.06 | 9.923 | 10.01 | 516,710 | +0.23(+2.37%) |
Dec 21, 2011 | 9.698 | 9.803 | 9.648 | 9.782 | 413,995 | +0.08(+0.80%) |
Dec 20, 2011 | 9.634 | 9.705 | 9.592 | 9.705 | 957,296 | +0.16(+1.70%) |
Dec 19, 2011 | 9.578 | 9.676 | 9.522 | 9.543 | 1,145,845 | +0.03(+0.30%) |
Dec 16, 2011 | 9.339 | 9.557 | 9.325 | 9.515 | 6,647,630 | +0.19(+2.04%) |
Dec 15, 2011 | 9.219 | 9.325 | 9.142 | 9.325 | 806,520 | +0.18(+2.00%) |
Dec 14, 2011 | 9.050 | 9.191 | 9.043 | 9.142 | 713,021 | +0.04(+0.46%) |
Dec 13, 2011 | 9.303 | 9.360 | 9.092 | 9.099 | 583,128 | -0.22(-2.34%) |
Dec 12, 2011 | 9.177 | 9.332 | 9.149 | 9.318 | 616,585 | +0.11(+1.15%) |
Dec 09, 2011 | 9.064 | 9.240 | 9.064 | 9.212 | 538,042 | +0.15(+1.71%) |
Dec 08, 2011 | 9.247 | 9.265 | 9.043 | 9.057 | 664,624 | -0.22(-2.35%) |
Dec 07, 2011 | 9.247 | 9.325 | 9.163 | 9.275 | 477,436 | -0.01(-0.15%) |
Dec 06, 2011 | 9.191 | 9.303 | 9.163 | 9.289 | 588,937 | +0.06(+0.69%) |
Dec 05, 2011 | 9.325 | 9.346 | 9.149 | 9.226 | 710,604 | -0.04(-0.46%) |
Dec 02, 2011 | 9.310 | 9.325 | 9.198 | 9.268 | 514,128 | +0.00(+0.00%) |
Dec 01, 2011 | 9.254 | 9.318 | 9.205 | 9.268 | 572,965 | +0.01(+0.15%) |
Nov 30, 2011 | 9.275 | 9.303 | 9.170 | 9.254 | 1,024,334 | +0.14(+1.54%) |
Nov 29, 2011 | 9.001 | 9.135 | 8.945 | 9.113 | 489,388 | +0.15(+1.73%) |
Nov 28, 2011 | 8.888 | 9.047 | 8.888 | 8.959 | 791,654 | +0.13(+1.52%) |
Nov 25, 2011 | 8.895 | 8.980 | 8.825 | 8.825 | 415,359 | -0.07(-0.79%) |
Nov 23, 2011 | 9.043 | 9.050 | 8.811 | 8.895 | 1,030,363 | -0.19(-2.09%) |
Nov 22, 2011 | 9.113 | 9.170 | 9.043 | 9.085 | 719,881 | +0.00(+0.00%) |
Nov 21, 2011 | 9.113 | 9.191 | 9.064 | 9.085 | 830,322 | -0.08(-0.92%) |
Nov 18, 2011 | 9.149 | 9.233 | 9.149 | 9.170 | 416,449 | +0.02(+0.23%) |
Nov 17, 2011 | 9.198 | 9.254 | 9.113 | 9.149 | 829,110 | -0.02(-0.23%) |
Nov 16, 2011 | 9.177 | 9.240 | 9.149 | 9.170 | 742,672 | -0.04(-0.46%) |
Nov 15, 2011 | 9.303 | 9.303 | 9.198 | 9.212 | 850,828 | -0.13(-1.36%) |
Nov 14, 2011 | 9.529 | 9.571 | 9.247 | 9.339 | 959,060 | -0.27(-2.78%) |
Nov 11, 2011 | 9.641 | 9.666 | 9.532 | 9.606 | 563,139 | +0.01(+0.15%) |
Nov 10, 2011 | 9.472 | 9.613 | 9.423 | 9.592 | 677,768 | +0.27(+2.95%) |
Nov 09, 2011 | 9.275 | 9.479 | 9.219 | 9.318 | 1,116,348 | -0.09(-0.97%) |
Nov 08, 2011 | 9.550 | 9.845 | 9.395 | 9.409 | 1,432,043 | -0.17(-1.76%) |
Nov 07, 2011 | 9.303 | 9.599 | 9.198 | 9.578 | 1,026,946 | +0.40(+4.37%) |
Nov 04, 2011 | 9.325 | 9.395 | 9.149 | 9.177 | 646,619 | -0.22(-2.32%) |
Nov 03, 2011 | 9.219 | 9.451 | 9.149 | 9.395 | 838,159 | +0.23(+2.53%) |
Nov 02, 2011 | 9.254 | 9.325 | 9.085 | 9.163 | 1,422,362 | +0.00(+0.00%) |
Nov 01, 2011 | 9.325 | 9.367 | 9.156 | 9.163 | 1,673,605 | -0.34(-3.56%) |
Oct 31, 2011 | 9.536 | 9.634 | 9.472 | 9.500 | 2,868,649 | -0.11(-1.10%) |
Oct 28, 2011 | 9.712 | 9.719 | 9.500 | 9.606 | 1,563,475 | -0.15(-1.59%) |
Oct 27, 2011 | 10.17 | 10.18 | 9.698 | 9.761 | 1,831,648 | -0.18(-1.77%) |
Oct 26, 2011 | 9.909 | 9.979 | 9.782 | 9.937 | 803,697 | +0.17(+1.73%) |
Oct 25, 2011 | 9.852 | 9.866 | 9.676 | 9.768 | 713,712 | -0.10(-1.00%) |
Oct 24, 2011 | 9.782 | 9.866 | 9.683 | 9.866 | 835,616 | +0.14(+1.45%) |
Oct 21, 2011 | 9.712 | 9.756 | 9.620 | 9.726 | 789,008 | +0.10(+1.02%) |
Oct 20, 2011 | 9.585 | 9.655 | 9.458 | 9.627 | 801,124 | +0.10(+1.03%) |
Oct 19, 2011 | 9.669 | 9.705 | 9.515 | 9.529 | 966,393 | -0.14(-1.46%) |
Oct 18, 2011 | 9.500 | 9.683 | 9.374 | 9.669 | 1,145,482 | +0.23(+2.46%) |
Oct 17, 2011 | 9.381 | 9.564 | 9.289 | 9.437 | 1,653,318 | +0.09(+0.98%) |
Oct 14, 2011 | 9.360 | 9.458 | 9.296 | 9.346 | 8,162,084 | -0.04(-0.45%) |
Oct 13, 2011 | 9.747 | 9.775 | 9.374 | 9.388 | 1,848,435 | -0.44(-4.51%) |
Oct 12, 2011 | 9.740 | 9.888 | 9.733 | 9.831 | 1,204,356 | -0.20(-2.03%) |
Oct 11, 2011 | 9.951 | 10.09 | 9.888 | 10.04 | 357,107 | -0.07(-0.70%) |
Oct 10, 2011 | 9.859 | 10.13 | 9.796 | 10.11 | 399,215 | +0.39(+3.98%) |
Oct 07, 2011 | 9.873 | 9.930 | 9.683 | 9.719 | 386,460 | -0.13(-1.36%) |
Oct 06, 2011 | 9.571 | 9.866 | 9.522 | 9.852 | 688,150 | +0.13(+1.38%) |
Oct 05, 2011 | 9.768 | 9.796 | 9.557 | 9.719 | 484,643 | -0.01(-0.07%) |
Oct 04, 2011 | 9.423 | 9.775 | 9.128 | 9.726 | 1,274,821 | +0.18(+1.84%) |
Oct 03, 2011 | 9.965 | 10.06 | 9.550 | 9.550 | 812,545 | -0.44(-4.37%) |
Sep 30, 2011 | 10.06 | 10.19 | 9.965 | 9.986 | 427,321 | -0.19(-1.87%) |
Sep 29, 2011 | 10.20 | 10.20 | 10.06 | 10.18 | 310,282 | +0.17(+1.69%) |
Sep 28, 2011 | 10.32 | 10.33 | 10.01 | 10.01 | 458,621 | -0.33(-3.20%) |
Sep 27, 2011 | 10.30 | 10.47 | 10.22 | 10.34 | 631,793 | +0.23(+2.23%) |
Sep 26, 2011 | 10.11 | 10.15 | 9.944 | 10.11 | 435,003 | +0.04(+0.35%) |
Sep 23, 2011 | 9.796 | 10.13 | 9.796 | 10.08 | 547,989 | +0.22(+2.21%) |
Sep 22, 2011 | 9.698 | 9.949 | 9.564 | 9.859 | 1,120,055 | -0.13(-1.34%) |
Sep 21, 2011 | 10.26 | 10.30 | 9.993 | 9.993 | 483,677 | -0.27(-2.61%) |
Sep 20, 2011 | 10.43 | 10.46 | 10.26 | 10.26 | 328,918 | -0.09(-0.88%) |
Sep 19, 2011 | 10.52 | 10.54 | 10.33 | 10.35 | 420,077 | -0.25(-2.39%) |
Sep 16, 2011 | 10.51 | 10.66 | 10.46 | 10.61 | 612,470 | +0.08(+0.80%) |
Sep 15, 2011 | 10.47 | 10.54 | 10.37 | 10.52 | 333,245 | +0.11(+1.08%) |
Sep 14, 2011 | 10.41 | 10.45 | 10.24 | 10.41 | 355,386 | +0.06(+0.54%) |
Sep 13, 2011 | 10.13 | 10.39 | 10.13 | 10.35 | 292,080 | +0.22(+2.15%) |
Sep 12, 2011 | 10.06 | 10.15 | 9.993 | 10.13 | 288,943 | -0.01(-0.14%) |
Sep 09, 2011 | 10.30 | 10.32 | 10.09 | 10.15 | 528,691 | -0.20(-1.91%) |
Sep 08, 2011 | 10.46 | 10.64 | 10.32 | 10.35 | 414,465 | -0.21(-2.00%) |
Sep 07, 2011 | 10.35 | 10.58 | 10.32 | 10.56 | 451,172 | +0.28(+2.74%) |
Sep 06, 2011 | 10.03 | 10.31 | 9.993 | 10.27 | 454,228 | -0.04(-0.41%) |
Sep 02, 2011 | 10.47 | 10.58 | 10.31 | 10.32 | 516,163 | -0.27(-2.59%) |
Sep 01, 2011 | 10.90 | 10.91 | 10.56 | 10.59 | 435,871 | -0.30(-2.78%) |
Aug 31, 2011 | 10.88 | 10.91 | 10.72 | 10.89 | 469,858 | +0.07(+0.65%) |
Aug 30, 2011 | 10.84 | 10.86 | 10.66 | 10.82 | 342,691 | -0.06(-0.52%) |
Aug 29, 2011 | 10.65 | 10.88 | 10.64 | 10.88 | 451,428 | +0.29(+2.72%) |
Aug 26, 2011 | 10.42 | 10.65 | 10.30 | 10.59 | 352,650 | +0.16(+1.55%) |
Aug 25, 2011 | 10.59 | 10.61 | 10.42 | 10.43 | 324,186 | -0.11(-1.07%) |
Aug 24, 2011 | 10.54 | 10.68 | 10.38 | 10.54 | 391,879 | -0.02(-0.20%) |
Aug 23, 2011 | 10.22 | 10.56 | 10.17 | 10.56 | 563,353 | +0.37(+3.66%) |
Aug 22, 2011 | 10.25 | 10.28 | 10.03 | 10.19 | 503,615 | +0.16(+1.61%) |
Aug 19, 2011 | 10.23 | 10.40 | 10.03 | 10.03 | 549,641 | -0.24(-2.33%) |
Aug 18, 2011 | 10.51 | 10.54 | 10.23 | 10.27 | 834,730 | -0.39(-3.70%) |
Aug 17, 2011 | 10.61 | 10.73 | 10.56 | 10.66 | 331,258 | +0.12(+1.14%) |
Aug 16, 2011 | 10.56 | 10.60 | 10.47 | 10.54 | 425,314 | -0.08(-0.80%) |
Aug 15, 2011 | 10.34 | 10.63 | 10.33 | 10.63 | 573,909 | +0.37(+3.64%) |
Aug 12, 2011 | 10.08 | 10.27 | 9.923 | 10.25 | 558,896 | +0.26(+2.61%) |
Aug 11, 2011 | 9.585 | 10.13 | 9.564 | 9.993 | 1,050,385 | +0.34(+3.50%) |
Aug 10, 2011 | 10.10 | 10.15 | 9.648 | 9.655 | 903,835 | -0.56(-5.44%) |
Aug 09, 2011 | 9.508 | 10.24 | 9.325 | 10.21 | 1,298,869 | +0.83(+8.85%) |
Aug 08, 2011 | 9.508 | 9.824 | 9.296 | 9.381 | 1,360,069 | -0.53(-5.39%) |
Aug 05, 2011 | 10.29 | 10.38 | 9.233 | 9.916 | 2,463,481 | -0.33(-3.23%) |
Aug 04, 2011 | 10.78 | 10.80 | 10.14 | 10.25 | 1,345,323 | -0.61(-5.64%) |
Aug 03, 2011 | 11.00 | 11.08 | 10.70 | 10.86 | 604,035 | -0.11(-1.03%) |
Aug 02, 2011 | 11.22 | 11.31 | 10.97 | 10.97 | 532,904 | -0.39(-3.41%) |
Aug 01, 2011 | 11.09 | 11.45 | 11.09 | 11.36 | 438,987 | +0.37(+3.40%) |
Jul 29, 2011 | 10.95 | 10.99 | 10.84 | 10.99 | 557,529 | -0.05(-0.45%) |
Jul 28, 2011 | 10.93 | 11.10 | 10.92 | 11.03 | 337,454 | +0.07(+0.64%) |
Jul 27, 2011 | 11.31 | 11.32 | 10.94 | 10.96 | 494,829 | -0.39(-3.47%) |
Jul 26, 2011 | 11.37 | 11.44 | 11.36 | 11.36 | 311,390 | -0.01(-0.06%) |
Jul 25, 2011 | 11.37 | 11.46 | 11.37 | 11.37 | 264,398 | -0.07(-0.62%) |
Jul 22, 2011 | 11.42 | 11.45 | 11.41 | 11.44 | 259,975 | -0.04(-0.37%) |
Jul 21, 2011 | 11.46 | 11.50 | 11.34 | 11.48 | 592,258 | +0.09(+0.80%) |
Jul 20, 2011 | 11.39 | 11.44 | 11.34 | 11.39 | 282,776 | -0.04(-0.31%) |
Jul 19, 2011 | 11.33 | 11.43 | 11.31 | 11.42 | 461,109 | +0.18(+1.63%) |
Jul 18, 2011 | 11.38 | 11.39 | 11.19 | 11.24 | 454,380 | -0.04(-0.31%) |
Jul 15, 2011 | 11.19 | 11.29 | 11.19 | 11.27 | 411,750 | +0.11(+1.01%) |
Jul 14, 2011 | 11.34 | 11.34 | 11.15 | 11.16 | 355,466 | -0.16(-1.43%) |
Jul 13, 2011 | 11.23 | 11.33 | 11.15 | 11.32 | 518,242 | +0.16(+1.45%) |
Jul 12, 2011 | 11.12 | 11.25 | 11.12 | 11.16 | 410,457 | +0.02(+0.19%) |
Jul 11, 2011 | 11.21 | 11.29 | 11.08 | 11.14 | 440,121 | -0.10(-0.88%) |
Jul 08, 2011 | 11.22 | 11.29 | 11.15 | 11.24 | 560,678 | -0.04(-0.31%) |
Jul 07, 2011 | 11.16 | 11.28 | 11.14 | 11.27 | 617,532 | +0.18(+1.65%) |
Jul 06, 2011 | 10.91 | 11.13 | 10.88 | 11.09 | 679,678 | +0.20(+1.87%) |
Jul 05, 2011 | 10.77 | 10.90 | 10.77 | 10.89 | 625,257 | +0.04(+0.39%) |
Jul 01, 2011 | 10.70 | 10.87 | 10.63 | 10.84 | 392,083 | +0.13(+1.25%) |
Jun 30, 2011 | 10.72 | 10.73 | 10.62 | 10.71 | 371,672 | +0.06(+0.59%) |
Jun 29, 2011 | 10.67 | 10.74 | 10.63 | 10.65 | 272,914 | +0.00(+0.00%) |
Jun 28, 2011 | 10.70 | 10.73 | 10.59 | 10.65 | 842,873 | -0.08(-0.72%) |
Jun 27, 2011 | 10.84 | 10.84 | 10.66 | 10.72 | 925,384 | -0.04(-0.39%) |
Jun 24, 2011 | 10.91 | 11.03 | 10.73 | 10.77 | 10,382,973 | -0.15(-1.35%) |
Jun 23, 2011 | 10.99 | 11.00 | 10.70 | 10.91 | 1,160,604 | -0.24(-2.15%) |
Jun 22, 2011 | 10.94 | 11.39 | 10.87 | 11.15 | 906,478 | +0.19(+1.73%) |
Jun 21, 2011 | 10.83 | 10.96 | 10.75 | 10.96 | 648,429 | +0.23(+2.16%) |
Jun 20, 2011 | 10.72 | 10.75 | 10.70 | 10.73 | 591,047 | -0.11(-1.04%) |
Jun 17, 2011 | 10.87 | 10.89 | 10.71 | 10.84 | 378,082 | -0.02(-0.19%) |
Jun 16, 2011 | 10.87 | 10.94 | 10.73 | 10.87 | 441,155 | -0.07(-0.64%) |
Jun 15, 2011 | 10.95 | 10.96 | 10.82 | 10.94 | 494,380 | -0.04(-0.38%) |
Jun 14, 2011 | 10.89 | 11.00 | 10.86 | 10.98 | 815,259 | +0.13(+1.23%) |
Jun 13, 2011 | 10.68 | 10.86 | 10.68 | 10.84 | 539,980 | +0.16(+1.51%) |
Jun 10, 2011 | 10.75 | 10.78 | 10.46 | 10.68 | 662,329 | -0.06(-0.52%) |
Jun 09, 2011 | 10.57 | 10.76 | 10.57 | 10.74 | 327,964 | +0.13(+1.19%) |
Jun 08, 2011 | 10.76 | 10.80 | 10.57 | 10.61 | 363,119 | -0.18(-1.63%) |
Jun 07, 2011 | 10.71 | 10.82 | 10.70 | 10.79 | 253,109 | +0.09(+0.86%) |
Jun 06, 2011 | 10.72 | 10.77 | 10.67 | 10.70 | 336,343 | -0.03(-0.26%) |
Jun 03, 2011 | 10.70 | 10.80 | 10.61 | 10.72 | 296,588 | +0.10(+0.93%) |
May 24, 2011 | 10.63 | 10.65 | 10.52 | 10.63 | 476,882 | -0.01(-0.13%) |
May 23, 2011 | 10.65 | 10.70 | 10.58 | 10.64 | 319,991 | -0.03(-0.26%) |
May 20, 2011 | 10.66 | 10.74 | 10.58 | 10.67 | 287,157 | +0.01(+0.13%) |
May 19, 2011 | 10.75 | 10.75 | 10.63 | 10.65 | 286,935 | +0.01(+0.13%) |
May 18, 2011 | 10.62 | 10.65 | 10.56 | 10.64 | 336,128 | +0.08(+0.80%) |
May 17, 2011 | 10.58 | 10.60 | 10.54 | 10.56 | 321,635 | -0.05(-0.46%) |
May 16, 2011 | 10.65 | 10.67 | 10.58 | 10.61 | 311,053 | -0.07(-0.66%) |
May 13, 2011 | 10.74 | 10.75 | 10.56 | 10.68 | 422,757 | -0.10(-0.92%) |
May 12, 2011 | 10.94 | 10.99 | 10.72 | 10.77 | 382,037 | -0.17(-1.54%) |
May 11, 2011 | 10.96 | 10.98 | 10.87 | 10.94 | 334,934 | -0.01(-0.06%) |
May 10, 2011 | 10.87 | 10.98 | 10.87 | 10.95 | 417,786 | +0.08(+0.71%) |
May 09, 2011 | 10.76 | 10.89 | 10.73 | 10.87 | 335,682 | +0.14(+1.26%) |
May 06, 2011 | 10.82 | 10.90 | 10.72 | 10.74 | 267,830 | -0.05(-0.47%) |
May 05, 2011 | 10.72 | 10.81 | 10.65 | 10.79 | 343,707 | -0.01(-0.07%) |
May 04, 2011 | 10.80 | 10.84 | 10.64 | 10.80 | 365,088 | +0.01(+0.13%) |
May 03, 2011 | 10.73 | 10.80 | 10.66 | 10.78 | 259,487 | +0.05(+0.46%) |
May 02, 2011 | 10.72 | 10.73 | 10.70 | 10.73 | 314,958 | +0.05(+0.46%) |
Apr 29, 2011 | 10.63 | 10.72 | 10.59 | 10.68 | 168,758 | +0.03(+0.26%) |
Apr 28, 2011 | 10.61 | 10.66 | 10.57 | 10.65 | 147,673 | +0.05(+0.46%) |
Apr 27, 2011 | 10.73 | 10.73 | 10.54 | 10.61 | 196,457 | -0.13(-1.18%) |
Apr 26, 2011 | 10.68 | 10.77 | 10.63 | 10.73 | 344,695 | +0.05(+0.46%) |
Apr 25, 2011 | 10.57 | 10.68 | 10.56 | 10.68 | 294,206 | +0.15(+1.44%) |
Apr 21, 2011 | 10.49 | 10.58 | 10.42 | 10.53 | 226,680 | +0.09(+0.84%) |
Apr 20, 2011 | 10.35 | 10.49 | 10.35 | 10.44 | 240,421 | +0.12(+1.16%) |
Apr 19, 2011 | 10.27 | 10.42 | 10.27 | 10.32 | 256,545 | +0.07(+0.69%) |
Apr 18, 2011 | 10.30 | 10.30 | 10.13 | 10.25 | 318,178 | +0.00(+0.00%) |
Apr 15, 2011 | 10.25 | 10.38 | 10.20 | 10.25 | 253,786 | -0.01(-0.07%) |
Apr 14, 2011 | 10.20 | 10.26 | 10.11 | 10.26 | 288,311 | +0.07(+0.69%) |
Apr 13, 2011 | 10.37 | 10.40 | 10.08 | 10.19 | 677,562 | -0.14(-1.36%) |
Apr 12, 2011 | 10.53 | 10.53 | 10.32 | 10.33 | 602,863 | -0.23(-2.13%) |
Apr 11, 2011 | 10.63 | 10.66 | 10.54 | 10.56 | 248,806 | -0.06(-0.60%) |
Apr 08, 2011 | 10.63 | 10.68 | 10.59 | 10.62 | 153,794 | -0.01(-0.07%) |
Apr 07, 2011 | 10.61 | 10.68 | 10.57 | 10.63 | 257,617 | +0.01(+0.07%) |
Apr 06, 2011 | 10.80 | 10.85 | 10.56 | 10.62 | 530,065 | -0.23(-2.14%) |
Apr 05, 2011 | 10.73 | 10.85 | 10.71 | 10.85 | 133,910 | +0.11(+1.05%) |
Apr 04, 2011 | 10.68 | 10.78 | 10.68 | 10.74 | 204,743 | +0.02(+0.20%) |
Apr 01, 2011 | 10.69 | 10.79 | 10.67 | 10.72 | 230,130 | +0.07(+0.66%) |
Mar 31, 2011 | 10.60 | 10.68 | 10.56 | 10.65 | 187,188 | +0.06(+0.60%) |
Mar 30, 2011 | 10.55 | 10.64 | 10.53 | 10.58 | 226,924 | +0.06(+0.53%) |
Mar 29, 2011 | 10.36 | 10.66 | 10.36 | 10.53 | 325,256 | -0.13(-1.19%) |
Mar 28, 2011 | 10.59 | 10.75 | 10.59 | 10.65 | 245,887 | +0.06(+0.60%) |
Mar 25, 2011 | 10.56 | 10.61 | 10.50 | 10.59 | 356,958 | +0.08(+0.80%) |
Mar 24, 2011 | 10.69 | 10.69 | 10.42 | 10.51 | 593,325 | -0.11(-1.06%) |
Mar 23, 2011 | 10.73 | 10.73 | 10.56 | 10.62 | 382,936 | -0.13(-1.18%) |
Mar 22, 2011 | 10.98 | 10.98 | 10.71 | 10.75 | 252,159 | -0.18(-1.61%) |
Mar 21, 2011 | 10.85 | 10.92 | 10.84 | 10.92 | 282,543 | +0.18(+1.64%) |
Mar 18, 2011 | 10.68 | 10.78 | 10.56 | 10.75 | 263,750 | +0.16(+1.53%) |
Mar 17, 2011 | 10.49 | 10.64 | 10.37 | 10.58 | 298,111 | +0.05(+0.47%) |
Mar 16, 2011 | 10.70 | 10.74 | 10.43 | 10.54 | 394,110 | -0.20(-1.90%) |
Mar 15, 2011 | 10.71 | 10.83 | 10.71 | 10.74 | 364,739 | -0.09(-0.84%) |
Mar 14, 2011 | 10.97 | 10.97 | 10.80 | 10.83 | 165,126 | -0.06(-0.52%) |
Mar 11, 2011 | 10.80 | 10.92 | 10.63 | 10.89 | 223,140 | +0.04(+0.39%) |
Mar 10, 2011 | 10.91 | 10.98 | 10.84 | 10.84 | 231,167 | -0.13(-1.15%) |
Mar 09, 2011 | 10.98 | 11.08 | 10.95 | 10.97 | 218,015 | +0.00(+0.00%) |
Mar 08, 2011 | 10.96 | 11.00 | 10.92 | 10.97 | 148,292 | +0.05(+0.45%) |
Mar 07, 2011 | 10.96 | 10.98 | 10.91 | 10.92 | 173,474 | -0.01(-0.07%) |
Mar 04, 2011 | 10.92 | 10.98 | 10.91 | 10.93 | 133,239 | -0.01(-0.13%) |
Mar 03, 2011 | 10.94 | 10.97 | 10.90 | 10.94 | 131,443 | +0.03(+0.26%) |
Mar 02, 2011 | 10.91 | 10.97 | 10.87 | 10.91 | 226,423 | +0.04(+0.39%) |