Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.26 | 12.35 | 12.23 | 12.35 | 147,485 | +0.10(+0.82%) |
Sep 29, 2011 | 12.26 | 12.28 | 12.12 | 12.25 | 128,257 | +0.03(+0.25%) |
Sep 28, 2011 | 12.17 | 12.25 | 12.17 | 12.22 | 121,242 | +0.04(+0.33%) |
Sep 27, 2011 | 12.20 | 12.20 | 12.16 | 12.18 | 131,760 | +0.04(+0.33%) |
Sep 26, 2011 | 12.13 | 12.17 | 12.10 | 12.14 | 139,683 | +0.00(+0.00%) |
Sep 23, 2011 | 12.04 | 12.16 | 12.04 | 12.14 | 155,127 | +0.08(+0.66%) |
Sep 22, 2011 | 12.15 | 12.20 | 12.05 | 12.06 | 182,481 | -0.08(-0.66%) |
Sep 21, 2011 | 12.18 | 12.19 | 12.08 | 12.14 | 173,046 | -0.13(-1.06%) |
Sep 20, 2011 | 12.18 | 12.27 | 12.18 | 12.27 | 101,774 | +0.06(+0.49%) |
Sep 19, 2011 | 12.10 | 12.22 | 12.10 | 12.21 | 140,328 | +0.09(+0.74%) |
Sep 16, 2011 | 12.08 | 12.16 | 12.05 | 12.12 | 76,580 | +0.05(+0.41%) |
Sep 15, 2011 | 12.18 | 12.18 | 12.01 | 12.07 | 106,850 | -0.07(-0.58%) |
Sep 14, 2011 | 12.16 | 12.20 | 12.08 | 12.14 | 161,333 | -0.03(-0.25%) |
Sep 13, 2011 | 12.00 | 12.17 | 12.00 | 12.17 | 172,009 | +0.16(+1.33%) |
Sep 12, 2011 | 11.96 | 12.09 | 11.92 | 12.01 | 164,465 | +0.00(+0.00%) |
Sep 09, 2011 | 11.92 | 12.05 | 11.89 | 12.01 | 172,396 | +0.04(+0.33%) |
Sep 08, 2011 | 11.99 | 12.09 | 11.96 | 11.97 | 157,781 | -0.02(-0.17%) |
Sep 07, 2011 | 11.99 | 12.10 | 11.98 | 11.99 | 182,487 | +0.04(+0.33%) |
Sep 06, 2011 | 11.89 | 12.03 | 11.89 | 11.95 | 161,506 | -0.05(-0.42%) |
Sep 02, 2011 | 11.99 | 12.08 | 11.96 | 12.00 | 133,378 | -0.05(-0.41%) |
Sep 01, 2011 | 12.10 | 12.10 | 12.02 | 12.05 | 120,587 | -0.03(-0.25%) |
Aug 31, 2011 | 12.02 | 12.12 | 11.98 | 12.08 | 219,367 | +0.13(+1.09%) |
Aug 30, 2011 | 11.77 | 12.00 | 11.73 | 11.95 | 269,429 | +0.12(+1.01%) |
Aug 29, 2011 | 11.63 | 11.84 | 11.63 | 11.83 | 258,961 | +0.19(+1.63%) |
Aug 26, 2011 | 11.53 | 11.76 | 11.53 | 11.64 | 246,933 | +0.04(+0.34%) |
Aug 25, 2011 | 11.79 | 11.86 | 11.59 | 11.60 | 270,807 | -0.23(-1.94%) |
Aug 24, 2011 | 12.05 | 12.07 | 11.83 | 11.83 | 138,163 | -0.17(-1.42%) |
Aug 23, 2011 | 12.00 | 12.13 | 11.97 | 12.00 | 152,266 | +0.05(+0.42%) |
Aug 22, 2011 | 11.93 | 12.03 | 11.93 | 11.95 | 125,654 | -0.03(-0.25%) |
Aug 19, 2011 | 11.98 | 12.10 | 11.97 | 11.98 | 132,030 | -0.04(-0.33%) |
Aug 18, 2011 | 11.96 | 12.02 | 11.90 | 12.02 | 111,984 | +0.00(+0.00%) |
Aug 17, 2011 | 11.99 | 12.17 | 11.99 | 12.02 | 173,581 | +0.06(+0.50%) |
Aug 16, 2011 | 11.78 | 11.96 | 11.75 | 11.96 | 157,717 | +0.20(+1.70%) |
Aug 15, 2011 | 11.67 | 11.76 | 11.67 | 11.76 | 170,709 | +0.14(+1.20%) |
Aug 12, 2011 | 11.65 | 11.81 | 11.59 | 11.62 | 313,044 | +0.05(+0.43%) |
Aug 11, 2011 | 11.59 | 11.67 | 11.50 | 11.57 | 162,071 | -0.02(-0.17%) |
Aug 10, 2011 | 11.42 | 11.67 | 11.40 | 11.59 | 169,565 | +0.15(+1.31%) |
Aug 09, 2011 | 11.77 | 11.53 | 11.04 | 11.44 | 244,924 | +0.40(+3.62%) |
Aug 08, 2011 | 11.54 | 11.60 | 10.97 | 11.04 | 591,422 | -0.72(-6.12%) |
Aug 05, 2011 | 11.85 | 11.86 | 11.51 | 11.76 | 272,538 | -0.05(-0.42%) |
Aug 04, 2011 | 11.89 | 12.07 | 11.78 | 11.81 | 189,007 | -0.16(-1.34%) |
Aug 03, 2011 | 11.85 | 12.01 | 11.84 | 11.97 | 107,957 | +0.15(+1.27%) |
Aug 02, 2011 | 11.75 | 11.92 | 11.75 | 11.82 | 127,476 | +0.02(+0.17%) |
Aug 01, 2011 | 11.57 | 11.85 | 11.52 | 11.80 | 175,908 | +0.36(+3.15%) |
Jul 29, 2011 | 11.57 | 11.60 | 11.43 | 11.44 | 172,299 | -0.16(-1.38%) |
Jul 28, 2011 | 11.51 | 11.63 | 11.45 | 11.60 | 187,281 | +0.04(+0.38%) |
Jul 27, 2011 | 11.73 | 11.73 | 11.50 | 11.56 | 278,878 | -0.21(-1.81%) |
Jul 26, 2011 | 11.90 | 11.90 | 11.67 | 11.77 | 235,762 | -0.10(-0.84%) |
Jul 25, 2011 | 12.00 | 12.01 | 11.86 | 11.87 | 223,467 | -0.18(-1.49%) |
Jul 22, 2011 | 12.06 | 12.10 | 12.01 | 12.05 | 113,559 | +0.01(+0.08%) |
Jul 21, 2011 | 12.06 | 12.12 | 12.03 | 12.04 | 111,294 | +0.02(+0.17%) |
Jul 20, 2011 | 11.99 | 12.06 | 11.95 | 12.02 | 157,762 | +0.01(+0.08%) |
Jul 19, 2011 | 12.08 | 12.15 | 12.01 | 12.01 | 160,725 | -0.06(-0.50%) |
Jul 18, 2011 | 12.28 | 12.28 | 12.06 | 12.07 | 212,113 | -0.17(-1.39%) |
Jul 15, 2011 | 12.28 | 12.33 | 12.23 | 12.24 | 112,951 | -0.06(-0.49%) |
Jul 14, 2011 | 12.47 | 12.49 | 12.29 | 12.30 | 142,836 | -0.18(-1.44%) |
Jul 13, 2011 | 12.49 | 12.53 | 12.45 | 12.48 | 79,869 | +0.02(+0.16%) |
Jul 12, 2011 | 12.44 | 12.54 | 12.44 | 12.46 | 97,980 | +0.00(+0.00%) |
Jul 11, 2011 | 12.43 | 12.50 | 12.42 | 12.46 | 73,084 | +0.02(+0.16%) |
Jul 08, 2011 | 12.35 | 12.47 | 12.35 | 12.44 | 65,117 | +0.04(+0.32%) |
Jul 07, 2011 | 12.54 | 12.55 | 12.40 | 12.40 | 152,484 | -0.11(-0.88%) |
Jul 06, 2011 | 12.41 | 12.52 | 12.41 | 12.51 | 117,725 | +0.05(+0.40%) |
Jul 05, 2011 | 12.26 | 12.46 | 12.26 | 12.46 | 123,653 | +0.20(+1.63%) |
Jul 01, 2011 | 12.30 | 12.34 | 12.20 | 12.26 | 114,490 | -0.04(-0.33%) |
Jun 30, 2011 | 12.28 | 12.35 | 12.25 | 12.30 | 114,363 | +0.06(+0.49%) |
Jun 29, 2011 | 12.23 | 12.26 | 12.16 | 12.24 | 123,342 | +0.05(+0.41%) |
Jun 28, 2011 | 12.28 | 12.29 | 12.18 | 12.19 | 135,960 | -0.09(-0.73%) |
Jun 27, 2011 | 12.23 | 12.30 | 12.20 | 12.28 | 81,450 | +0.08(+0.66%) |
Jun 24, 2011 | 12.18 | 12.26 | 12.18 | 12.20 | 97,681 | -0.01(-0.08%) |
Jun 23, 2011 | 12.07 | 12.25 | 12.06 | 12.21 | 163,092 | +0.13(+1.08%) |
Jun 22, 2011 | 12.00 | 12.08 | 12.00 | 12.08 | 93,252 | +0.07(+0.58%) |
Jun 21, 2011 | 12.00 | 12.07 | 12.00 | 12.01 | 124,130 | -0.09(-0.74%) |
Jun 20, 2011 | 12.07 | 12.10 | 12.06 | 12.10 | 75,036 | +0.12(+1.00%) |
Jun 17, 2011 | 11.98 | 12.03 | 11.98 | 11.98 | 91,615 | +0.03(+0.25%) |
Jun 16, 2011 | 11.96 | 12.00 | 11.90 | 11.95 | 122,525 | -0.03(-0.25%) |
Jun 15, 2011 | 11.90 | 12.00 | 11.90 | 11.98 | 74,827 | +0.08(+0.67%) |
Jun 14, 2011 | 11.90 | 11.98 | 11.90 | 11.90 | 89,010 | +0.03(+0.25%) |
Jun 13, 2011 | 11.85 | 11.93 | 11.85 | 11.87 | 86,852 | +0.01(+0.09%) |
Jun 10, 2011 | 11.82 | 11.89 | 11.82 | 11.86 | 113,577 | +0.02(+0.17%) |
Jun 09, 2011 | 11.80 | 11.85 | 11.80 | 11.84 | 153,301 | +0.00(+0.00%) |
Jun 08, 2011 | 11.95 | 11.99 | 11.84 | 11.84 | 100,401 | -0.11(-0.92%) |
Jun 07, 2011 | 12.00 | 12.04 | 11.95 | 11.95 | 158,940 | -0.07(-0.58%) |
Jun 06, 2011 | 11.94 | 12.03 | 11.94 | 12.02 | 117,975 | +0.05(+0.42%) |
Jun 03, 2011 | 11.84 | 12.03 | 11.84 | 11.97 | 135,992 | +0.28(+2.40%) |
May 24, 2011 | 11.79 | 11.82 | 11.67 | 11.69 | 128,352 | -0.11(-0.93%) |
May 23, 2011 | 11.77 | 11.86 | 11.72 | 11.80 | 128,371 | +0.03(+0.25%) |
May 20, 2011 | 11.87 | 11.88 | 11.76 | 11.77 | 153,030 | -0.14(-1.18%) |
May 19, 2011 | 11.92 | 11.97 | 11.89 | 11.91 | 159,496 | +0.04(+0.34%) |
May 18, 2011 | 11.86 | 11.90 | 11.84 | 11.87 | 173,477 | +0.03(+0.25%) |
May 17, 2011 | 11.76 | 11.85 | 11.76 | 11.84 | 124,499 | +0.08(+0.68%) |
May 16, 2011 | 11.76 | 11.79 | 11.73 | 11.76 | 98,103 | +0.02(+0.17%) |
May 13, 2011 | 11.68 | 11.83 | 11.68 | 11.74 | 163,527 | +0.05(+0.43%) |
May 12, 2011 | 11.62 | 11.73 | 11.62 | 11.69 | 89,732 | +0.09(+0.78%) |
May 11, 2011 | 11.59 | 11.65 | 11.59 | 11.60 | 112,029 | -0.01(-0.09%) |
May 10, 2011 | 11.53 | 11.62 | 11.53 | 11.61 | 116,126 | +0.08(+0.69%) |
May 09, 2011 | 11.47 | 11.55 | 11.46 | 11.53 | 107,589 | +0.06(+0.52%) |
May 06, 2011 | 11.42 | 11.48 | 11.41 | 11.47 | 94,648 | +0.05(+0.44%) |
May 05, 2011 | 11.46 | 11.49 | 11.41 | 11.42 | 111,910 | +0.00(+0.00%) |
May 04, 2011 | 11.40 | 11.44 | 11.36 | 11.42 | 124,706 | +0.04(+0.35%) |
May 03, 2011 | 11.38 | 11.47 | 11.33 | 11.38 | 104,241 | +0.01(+0.09%) |
May 02, 2011 | 11.39 | 11.40 | 11.37 | 11.37 | 111,672 | +0.02(+0.18%) |
Apr 29, 2011 | 11.34 | 11.39 | 11.30 | 11.35 | 111,585 | +0.06(+0.53%) |
Apr 28, 2011 | 11.25 | 11.38 | 11.25 | 11.29 | 141,358 | +0.04(+0.36%) |
Apr 27, 2011 | 11.25 | 11.34 | 11.23 | 11.25 | 116,089 | -0.01(-0.09%) |
Apr 26, 2011 | 11.26 | 11.29 | 11.23 | 11.26 | 201,947 | +0.00(+0.00%) |
Apr 25, 2011 | 11.33 | 11.42 | 11.26 | 11.26 | 163,308 | -0.01(-0.09%) |
Apr 21, 2011 | 11.30 | 11.41 | 11.27 | 11.27 | 112,609 | -0.05(-0.44%) |
Apr 20, 2011 | 11.32 | 11.41 | 11.31 | 11.32 | 128,411 | -0.03(-0.26%) |
Apr 19, 2011 | 11.40 | 11.45 | 11.35 | 11.35 | 66,219 | -0.14(-1.22%) |
Apr 18, 2011 | 11.40 | 11.50 | 11.37 | 11.49 | 114,279 | +0.06(+0.52%) |
Apr 15, 2011 | 11.36 | 11.52 | 11.36 | 11.43 | 106,930 | +0.05(+0.44%) |
Apr 14, 2011 | 11.29 | 11.42 | 11.29 | 11.38 | 97,877 | +0.09(+0.80%) |
Apr 13, 2011 | 11.33 | 11.39 | 11.23 | 11.29 | 115,066 | -0.06(-0.55%) |
Apr 12, 2011 | 11.35 | 11.42 | 11.25 | 11.35 | 105,217 | -0.04(-0.33%) |
Apr 11, 2011 | 11.48 | 11.50 | 11.38 | 11.39 | 121,838 | -0.03(-0.26%) |
Apr 08, 2011 | 11.46 | 11.53 | 11.42 | 11.42 | 96,999 | -0.06(-0.56%) |
Apr 07, 2011 | 11.49 | 11.52 | 11.46 | 11.48 | 115,457 | +0.02(+0.21%) |
Apr 06, 2011 | 11.41 | 11.49 | 11.40 | 11.46 | 92,366 | +0.07(+0.61%) |
Apr 05, 2011 | 11.38 | 11.44 | 11.34 | 11.39 | 103,845 | +0.03(+0.26%) |
Apr 04, 2011 | 11.45 | 11.45 | 11.36 | 11.36 | 126,254 | -0.12(-1.05%) |
Apr 01, 2011 | 11.44 | 11.49 | 11.40 | 11.48 | 123,292 | +0.08(+0.70%) |
Mar 31, 2011 | 11.46 | 11.49 | 11.39 | 11.40 | 100,061 | -0.04(-0.35%) |
Mar 30, 2011 | 11.46 | 11.50 | 11.40 | 11.44 | 91,849 | -0.05(-0.44%) |
Mar 29, 2011 | 11.40 | 11.50 | 11.40 | 11.49 | 118,632 | +0.09(+0.79%) |
Mar 28, 2011 | 11.46 | 11.48 | 11.40 | 11.40 | 90,663 | -0.03(-0.26%) |
Mar 25, 2011 | 11.39 | 11.45 | 11.36 | 11.43 | 92,967 | +0.08(+0.70%) |
Mar 24, 2011 | 11.40 | 11.48 | 11.35 | 11.35 | 152,741 | -0.06(-0.53%) |
Mar 23, 2011 | 11.35 | 11.49 | 11.33 | 11.41 | 167,278 | +0.03(+0.26%) |
Mar 22, 2011 | 11.33 | 11.40 | 11.28 | 11.38 | 115,293 | -0.07(-0.61%) |
Mar 21, 2011 | 11.39 | 11.45 | 11.39 | 11.45 | 119,439 | +0.04(+0.35%) |
Mar 18, 2011 | 11.40 | 11.43 | 11.38 | 11.41 | 100,215 | -0.02(-0.17%) |
Mar 17, 2011 | 11.28 | 11.44 | 11.25 | 11.43 | 196,160 | +0.15(+1.33%) |
Mar 16, 2011 | 11.27 | 11.31 | 11.22 | 11.28 | 143,668 | +0.03(+0.27%) |
Mar 15, 2011 | 11.25 | 11.26 | 11.19 | 11.25 | 85,579 | +0.00(+0.00%) |
Mar 14, 2011 | 11.24 | 11.31 | 11.23 | 11.25 | 207,567 | +0.03(+0.27%) |
Mar 11, 2011 | 11.22 | 11.25 | 11.21 | 11.22 | 98,657 | +0.04(+0.36%) |
Mar 10, 2011 | 11.15 | 11.23 | 11.15 | 11.18 | 147,701 | -0.02(-0.18%) |
Mar 09, 2011 | 11.28 | 11.33 | 11.20 | 11.20 | 142,013 | -0.12(-1.06%) |
Mar 08, 2011 | 11.17 | 11.32 | 11.17 | 11.32 | 148,296 | +0.12(+1.07%) |
Mar 07, 2011 | 11.20 | 11.20 | 11.15 | 11.20 | 126,423 | +0.02(+0.18%) |
Mar 04, 2011 | 11.18 | 11.21 | 11.17 | 11.18 | 112,466 | -0.02(-0.18%) |
Mar 03, 2011 | 11.21 | 11.27 | 11.19 | 11.20 | 180,204 | -0.05(-0.44%) |
Mar 02, 2011 | 11.26 | 11.27 | 11.21 | 11.25 | 132,187 | +0.03(+0.27%) |
Mar 01, 2011 | 11.33 | 11.34 | 11.21 | 11.22 | 155,348 | -0.07(-0.62%) |
Feb 28, 2011 | 11.25 | 11.37 | 11.24 | 11.29 | 162,539 | +0.09(+0.80%) |
Feb 25, 2011 | 11.17 | 11.20 | 11.09 | 11.20 | 91,030 | +0.07(+0.63%) |
Feb 24, 2011 | 11.20 | 11.20 | 11.07 | 11.13 | 120,776 | -0.06(-0.54%) |
Feb 23, 2011 | 11.02 | 11.21 | 11.02 | 11.19 | 169,539 | +0.17(+1.54%) |
Feb 22, 2011 | 11.21 | 11.21 | 10.92 | 11.02 | 318,098 | -0.19(-1.69%) |
Feb 18, 2011 | 11.28 | 11.29 | 11.18 | 11.21 | 181,077 | -0.10(-0.88%) |
Feb 17, 2011 | 11.27 | 11.33 | 11.25 | 11.31 | 165,645 | +0.01(+0.09%) |
Feb 16, 2011 | 11.25 | 11.35 | 11.25 | 11.30 | 101,636 | -0.04(-0.35%) |
Feb 15, 2011 | 11.41 | 11.44 | 11.31 | 11.34 | 170,467 | -0.02(-0.18%) |
Feb 14, 2011 | 11.27 | 11.41 | 11.22 | 11.36 | 164,660 | +0.05(+0.44%) |
Feb 11, 2011 | 11.29 | 11.38 | 11.25 | 11.31 | 156,371 | +0.04(+0.35%) |
Feb 10, 2011 | 11.24 | 11.30 | 11.23 | 11.27 | 110,408 | -0.03(-0.27%) |
Feb 09, 2011 | 11.16 | 11.30 | 11.16 | 11.30 | 121,524 | +0.11(+0.98%) |
Feb 08, 2011 | 11.18 | 11.20 | 11.14 | 11.19 | 126,189 | -0.02(-0.18%) |
Feb 07, 2011 | 11.17 | 11.34 | 11.17 | 11.21 | 178,371 | +0.01(+0.09%) |
Feb 04, 2011 | 11.21 | 11.25 | 11.14 | 11.20 | 130,528 | -0.01(-0.09%) |
Feb 03, 2011 | 11.25 | 11.31 | 11.20 | 11.21 | 171,984 | -0.08(-0.71%) |
Feb 02, 2011 | 11.30 | 11.34 | 11.22 | 11.29 | 141,042 | +0.01(+0.09%) |
Feb 01, 2011 | 11.17 | 11.32 | 11.16 | 11.28 | 165,420 | +0.15(+1.35%) |
Jan 31, 2011 | 11.31 | 11.32 | 11.13 | 11.13 | 207,698 | -0.17(-1.50%) |
Jan 28, 2011 | 11.28 | 11.31 | 11.17 | 11.30 | 218,485 | +0.04(+0.36%) |
Jan 27, 2011 | 11.33 | 11.33 | 11.19 | 11.26 | 176,446 | -0.03(-0.27%) |
Jan 26, 2011 | 11.35 | 11.37 | 11.26 | 11.29 | 181,278 | +0.02(+0.18%) |
Jan 25, 2011 | 11.23 | 11.30 | 11.09 | 11.27 | 234,337 | +0.11(+0.99%) |
Jan 24, 2011 | 10.94 | 11.16 | 10.94 | 11.16 | 257,899 | +0.22(+2.01%) |
Jan 21, 2011 | 10.84 | 11.09 | 10.84 | 10.94 | 415,716 | +0.01(+0.09%) |
Jan 20, 2011 | 10.53 | 10.94 | 10.51 | 10.93 | 375,553 | +0.19(+1.77%) |
Jan 19, 2011 | 10.67 | 10.74 | 10.45 | 10.74 | 262,911 | +0.09(+0.85%) |
Jan 18, 2011 | 10.55 | 10.67 | 10.42 | 10.65 | 342,801 | +0.10(+0.95%) |
Jan 14, 2011 | 10.47 | 10.55 | 10.25 | 10.55 | 561,475 | -0.02(-0.19%) |
Jan 13, 2011 | 10.87 | 10.88 | 10.55 | 10.57 | 443,908 | -0.36(-3.25%) |
Jan 12, 2011 | 11.05 | 11.05 | 10.85 | 10.93 | 228,672 | -0.11(-1.04%) |
Jan 11, 2011 | 11.00 | 11.11 | 11.00 | 11.04 | 209,506 | -0.07(-0.63%) |
Jan 10, 2011 | 11.27 | 11.32 | 11.09 | 11.11 | 194,624 | -0.20(-1.77%) |
Jan 07, 2011 | 11.30 | 11.33 | 11.25 | 11.31 | 99,410 | +0.01(+0.09%) |
Jan 06, 2011 | 11.45 | 11.45 | 11.30 | 11.30 | 115,294 | -0.15(-1.31%) |
Jan 05, 2011 | 11.42 | 11.47 | 11.37 | 11.45 | 176,350 | +0.03(+0.26%) |
Jan 04, 2011 | 11.42 | 11.48 | 11.38 | 11.42 | 127,638 | +0.04(+0.35%) |
Jan 03, 2011 | 11.44 | 11.45 | 11.30 | 11.38 | 123,426 | -0.10(-0.87%) |
Dec 31, 2010 | 11.30 | 11.49 | 11.28 | 11.48 | 241,385 | +0.22(+1.95%) |
Dec 30, 2010 | 11.18 | 11.26 | 11.08 | 11.26 | 329,721 | +0.04(+0.36%) |
Dec 29, 2010 | 11.18 | 11.24 | 11.14 | 11.22 | 318,558 | +0.04(+0.36%) |
Dec 28, 2010 | 11.27 | 11.27 | 11.16 | 11.18 | 333,825 | -0.05(-0.48%) |
Dec 27, 2010 | 11.25 | 11.26 | 11.20 | 11.23 | 134,054 | -0.07(-0.59%) |
Dec 23, 2010 | 11.30 | 11.30 | 11.17 | 11.30 | 169,761 | +0.04(+0.36%) |
Dec 22, 2010 | 11.05 | 11.28 | 11.05 | 11.26 | 315,803 | +0.08(+0.72%) |
Dec 21, 2010 | 11.20 | 11.25 | 11.07 | 11.18 | 281,552 | -0.10(-0.89%) |
Dec 20, 2010 | 11.85 | 11.85 | 11.22 | 11.28 | 360,945 | -0.52(-4.41%) |
Dec 17, 2010 | 11.78 | 11.85 | 11.72 | 11.80 | 193,075 | +0.08(+0.64%) |
Dec 16, 2010 | 11.17 | 11.75 | 11.16 | 11.72 | 303,787 | +0.47(+4.16%) |
Dec 15, 2010 | 11.09 | 11.28 | 10.99 | 11.26 | 398,030 | +0.12(+1.04%) |
Dec 14, 2010 | 11.49 | 11.49 | 11.10 | 11.14 | 358,590 | -0.35(-3.05%) |
Dec 13, 2010 | 11.57 | 11.57 | 11.42 | 11.49 | 237,679 | -0.04(-0.35%) |
Dec 10, 2010 | 11.74 | 11.74 | 11.46 | 11.53 | 259,144 | -0.18(-1.54%) |
Dec 09, 2010 | 11.59 | 11.74 | 11.52 | 11.71 | 240,292 | +0.04(+0.34%) |
Dec 08, 2010 | 11.71 | 11.75 | 11.54 | 11.67 | 333,428 | -0.12(-1.02%) |
Dec 07, 2010 | 12.06 | 12.06 | 11.69 | 11.79 | 288,799 | -0.19(-1.59%) |
Dec 06, 2010 | 12.25 | 12.30 | 11.93 | 11.98 | 182,989 | -0.25(-2.04%) |
Dec 03, 2010 | 12.31 | 12.52 | 12.16 | 12.23 | 150,754 | -0.11(-0.89%) |
Dec 02, 2010 | 12.54 | 12.58 | 12.33 | 12.34 | 157,270 | -0.23(-1.81%) |
Dec 01, 2010 | 12.79 | 12.79 | 12.54 | 12.57 | 170,659 | -0.21(-1.66%) |
Nov 30, 2010 | 12.76 | 12.80 | 12.70 | 12.78 | 118,121 | +0.01(+0.08%) |
Nov 29, 2010 | 12.68 | 12.77 | 12.67 | 12.77 | 111,209 | +0.07(+0.55%) |
Nov 26, 2010 | 12.55 | 12.70 | 12.52 | 12.70 | 63,635 | +0.13(+1.03%) |
Nov 24, 2010 | 12.54 | 12.57 | 12.57 | 12.57 | 152,057 | +0.10(+0.80%) |
Nov 23, 2010 | 12.34 | 12.53 | 12.28 | 12.47 | 141,406 | +0.09(+0.73%) |
Nov 22, 2010 | 12.27 | 12.42 | 12.26 | 12.38 | 188,692 | +0.13(+1.06%) |
Nov 19, 2010 | 12.06 | 12.40 | 12.02 | 12.25 | 164,980 | +0.05(+0.41%) |
Nov 18, 2010 | 12.34 | 12.37 | 11.75 | 12.20 | 415,093 | -0.20(-1.61%) |
Nov 17, 2010 | 12.14 | 12.41 | 12.05 | 12.40 | 286,413 | +0.20(+1.64%) |
Nov 16, 2010 | 11.88 | 12.23 | 11.46 | 12.20 | 504,231 | +0.39(+3.30%) |
Nov 15, 2010 | 12.50 | 12.69 | 11.80 | 11.81 | 489,568 | -0.76(-6.05%) |
Nov 12, 2010 | 12.35 | 12.65 | 12.15 | 12.57 | 233,727 | +0.15(+1.21%) |
Nov 11, 2010 | 12.53 | 12.73 | 12.30 | 12.42 | 286,294 | -0.29(-2.28%) |
Nov 10, 2010 | 13.13 | 13.14 | 12.65 | 12.71 | 272,874 | -0.45(-3.42%) |
Nov 09, 2010 | 13.47 | 13.47 | 13.05 | 13.16 | 265,429 | -0.26(-1.94%) |
Nov 08, 2010 | 13.57 | 13.60 | 13.42 | 13.42 | 136,588 | -0.17(-1.25%) |
Nov 05, 2010 | 13.55 | 13.67 | 13.55 | 13.59 | 74,591 | +0.03(+0.22%) |
Nov 04, 2010 | 13.65 | 13.65 | 13.54 | 13.56 | 81,295 | -0.06(-0.44%) |
Nov 03, 2010 | 13.47 | 13.62 | 13.46 | 13.62 | 95,939 | +0.08(+0.59%) |
Nov 02, 2010 | 13.60 | 13.62 | 13.53 | 13.54 | 57,805 | -0.07(-0.51%) |
Nov 01, 2010 | 13.70 | 13.70 | 13.56 | 13.61 | 78,178 | -0.04(-0.29%) |
Oct 29, 2010 | 13.69 | 13.73 | 13.58 | 13.65 | 108,686 | -0.02(-0.15%) |
Oct 28, 2010 | 13.66 | 13.68 | 13.59 | 13.67 | 98,456 | -0.02(-0.14%) |
Oct 27, 2010 | 13.74 | 13.74 | 13.62 | 13.69 | 91,738 | -0.01(-0.08%) |
Oct 25, 2010 | 13.68 | 13.85 | 13.66 | 13.70 | 99,450 | +0.04(+0.29%) |
Oct 22, 2010 | 13.71 | 13.74 | 13.66 | 13.66 | 60,530 | -0.07(-0.51%) |
Oct 21, 2010 | 13.64 | 13.73 | 13.60 | 13.73 | 78,016 | +0.08(+0.59%) |
Oct 20, 2010 | 13.65 | 13.70 | 13.60 | 13.65 | 112,287 | -0.10(-0.73%) |
Oct 19, 2010 | 13.80 | 13.86 | 13.68 | 13.75 | 95,643 | -0.08(-0.58%) |
Oct 18, 2010 | 13.83 | 13.85 | 13.78 | 13.83 | 88,392 | +0.02(+0.14%) |
Oct 15, 2010 | 13.84 | 13.85 | 13.77 | 13.81 | 88,677 | +0.00(+0.00%) |
Oct 14, 2010 | 13.79 | 13.86 | 13.78 | 13.81 | 66,128 | +0.02(+0.15%) |
Oct 13, 2010 | 13.81 | 13.83 | 13.75 | 13.79 | 59,745 | -0.04(-0.29%) |
Oct 12, 2010 | 13.82 | 13.87 | 13.78 | 13.83 | 68,704 | -0.02(-0.15%) |
Oct 11, 2010 | 13.82 | 13.88 | 13.78 | 13.85 | 70,020 | +0.05(+0.36%) |
Oct 08, 2010 | 13.80 | 13.91 | 13.78 | 13.80 | 63,460 | -0.05(-0.36%) |
Oct 07, 2010 | 13.80 | 13.87 | 13.75 | 13.85 | 72,340 | +0.04(+0.29%) |
Oct 06, 2010 | 13.85 | 13.89 | 13.76 | 13.81 | 83,286 | -0.07(-0.50%) |
Oct 05, 2010 | 13.94 | 13.96 | 13.79 | 13.88 | 140,283 | -0.10(-0.72%) |
Oct 04, 2010 | 13.86 | 13.99 | 13.84 | 13.98 | 104,027 | +0.06(+0.43%) |