Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.91 | 13.13 | 12.77 | 12.77 | 534,187 | -0.27(-2.10%) |
Oct 28, 2011 | 13.30 | 13.49 | 13.02 | 13.04 | 393,685 | -0.41(-3.08%) |
Oct 27, 2011 | 13.02 | 13.46 | 12.99 | 13.46 | 715,309 | +0.51(+3.93%) |
Oct 26, 2011 | 12.72 | 12.99 | 12.61 | 12.95 | 664,372 | +0.41(+3.23%) |
Oct 25, 2011 | 12.74 | 12.82 | 12.51 | 12.54 | 406,052 | -0.24(-1.84%) |
Oct 24, 2011 | 12.64 | 12.80 | 12.61 | 12.78 | 273,402 | +0.12(+0.97%) |
Oct 21, 2011 | 12.65 | 12.67 | 12.49 | 12.66 | 266,279 | +0.21(+1.67%) |
Oct 20, 2011 | 12.39 | 12.48 | 12.25 | 12.45 | 238,926 | +0.09(+0.72%) |
Oct 19, 2011 | 12.47 | 12.60 | 12.30 | 12.36 | 239,928 | -0.10(-0.79%) |
Oct 18, 2011 | 12.23 | 12.50 | 12.14 | 12.46 | 376,313 | +0.25(+2.08%) |
Oct 17, 2011 | 12.33 | 12.38 | 12.02 | 12.20 | 279,926 | -0.22(-1.74%) |
Oct 14, 2011 | 12.39 | 12.45 | 12.27 | 12.42 | 315,807 | +0.13(+1.03%) |
Oct 13, 2011 | 12.20 | 12.30 | 12.13 | 12.29 | 134,988 | +0.03(+0.27%) |
Oct 12, 2011 | 12.27 | 12.29 | 12.14 | 12.26 | 259,057 | +0.08(+0.70%) |
Oct 11, 2011 | 12.19 | 12.22 | 12.10 | 12.18 | 340,053 | -0.10(-0.81%) |
Oct 10, 2011 | 12.17 | 12.29 | 12.09 | 12.27 | 379,030 | +0.25(+2.12%) |
Oct 07, 2011 | 12.14 | 12.20 | 11.95 | 12.02 | 288,184 | -0.12(-0.97%) |
Oct 06, 2011 | 12.00 | 12.15 | 11.91 | 12.14 | 423,192 | +0.15(+1.22%) |
Oct 05, 2011 | 11.94 | 12.02 | 11.79 | 11.99 | 322,685 | +0.06(+0.51%) |
Oct 04, 2011 | 11.61 | 11.97 | 11.50 | 11.93 | 847,515 | +0.29(+2.47%) |
Oct 03, 2011 | 11.89 | 12.13 | 11.64 | 11.64 | 523,575 | -0.25(-2.14%) |
Sep 30, 2011 | 11.91 | 12.17 | 11.90 | 11.90 | 414,318 | -0.16(-1.29%) |
Sep 29, 2011 | 12.04 | 12.08 | 11.82 | 12.05 | 260,477 | +0.24(+2.03%) |
Sep 28, 2011 | 12.12 | 12.22 | 11.81 | 11.81 | 293,231 | -0.31(-2.57%) |
Sep 27, 2011 | 12.19 | 12.23 | 12.04 | 12.12 | 461,348 | +0.15(+1.22%) |
Sep 26, 2011 | 12.06 | 12.06 | 11.78 | 11.98 | 254,248 | +0.01(+0.08%) |
Sep 23, 2011 | 11.79 | 11.98 | 11.79 | 11.97 | 262,527 | +0.17(+1.44%) |
Sep 22, 2011 | 11.72 | 11.88 | 11.70 | 11.80 | 561,971 | -0.12(-0.99%) |
Sep 21, 2011 | 12.28 | 12.32 | 11.91 | 11.92 | 244,052 | -0.34(-2.77%) |
Sep 20, 2011 | 12.20 | 12.47 | 12.20 | 12.26 | 389,667 | +0.06(+0.50%) |
Sep 19, 2011 | 12.14 | 12.26 | 12.03 | 12.19 | 185,602 | -0.08(-0.65%) |
Sep 16, 2011 | 12.27 | 12.37 | 12.22 | 12.27 | 429,716 | +0.10(+0.85%) |
Sep 15, 2011 | 12.20 | 12.20 | 12.00 | 12.17 | 285,754 | +0.13(+1.06%) |
Sep 14, 2011 | 11.99 | 12.12 | 11.83 | 12.04 | 367,149 | +0.12(+1.03%) |
Sep 13, 2011 | 11.92 | 11.95 | 11.82 | 11.92 | 285,780 | +0.01(+0.12%) |
Sep 12, 2011 | 11.63 | 11.93 | 11.63 | 11.91 | 360,629 | +0.16(+1.41%) |
Sep 09, 2011 | 11.88 | 11.88 | 11.62 | 11.74 | 498,306 | -0.18(-1.50%) |
Sep 08, 2011 | 11.96 | 12.16 | 11.91 | 11.92 | 299,112 | -0.09(-0.78%) |
Sep 07, 2011 | 12.06 | 12.07 | 11.93 | 12.01 | 356,864 | +0.08(+0.63%) |
Sep 06, 2011 | 11.72 | 11.95 | 11.69 | 11.94 | 636,784 | +0.00(+0.00%) |
Sep 05, 2011 | 150,456 | +0.00(+0.00%) | ||||
Sep 02, 2011 | 11.98 | 12.14 | 11.83 | 11.94 | 363,681 | -0.23(-1.86%) |
Sep 01, 2011 | 12.29 | 12.50 | 12.14 | 12.17 | 354,425 | -0.16(-1.34%) |
Aug 31, 2011 | 12.44 | 12.44 | 12.26 | 12.33 | 506,252 | -0.06(-0.49%) |
Aug 30, 2011 | 12.44 | 12.47 | 12.29 | 12.39 | 314,758 | +0.14(+1.13%) |
Aug 29, 2011 | 12.13 | 12.29 | 12.09 | 12.25 | 344,058 | +0.23(+1.89%) |
Aug 26, 2011 | 11.87 | 12.05 | 11.69 | 12.03 | 385,325 | +0.09(+0.74%) |
Aug 25, 2011 | 12.31 | 12.31 | 11.92 | 11.94 | 499,284 | -0.31(-2.50%) |
Aug 24, 2011 | 11.95 | 12.29 | 11.92 | 12.24 | 414,336 | +0.20(+1.62%) |
Aug 23, 2011 | 11.73 | 12.06 | 11.63 | 12.05 | 585,496 | +0.38(+3.22%) |
Aug 22, 2011 | 11.73 | 11.74 | 11.54 | 11.67 | 363,933 | +0.14(+1.25%) |
Aug 19, 2011 | 11.37 | 11.68 | 11.37 | 11.53 | 295,023 | +0.01(+0.08%) |
Aug 18, 2011 | 11.51 | 11.67 | 11.43 | 11.52 | 526,034 | -0.20(-1.74%) |
Aug 17, 2011 | 11.72 | 11.81 | 11.64 | 11.72 | 245,312 | +0.05(+0.40%) |
Aug 16, 2011 | 11.54 | 11.71 | 11.47 | 11.68 | 408,411 | +0.01(+0.12%) |
Aug 15, 2011 | 11.37 | 11.66 | 11.32 | 11.66 | 233,771 | +0.38(+3.37%) |
Aug 12, 2011 | 11.49 | 11.68 | 11.20 | 11.28 | 246,384 | -0.19(-1.62%) |
Aug 11, 2011 | 11.00 | 11.61 | 10.99 | 11.47 | 586,769 | +0.56(+5.11%) |
Aug 10, 2011 | 11.23 | 11.27 | 10.88 | 10.91 | 695,928 | -0.59(-5.13%) |
Aug 09, 2011 | 11.12 | 11.50 | 10.59 | 11.50 | 1,030,941 | +0.61(+5.63%) |
Aug 08, 2011 | 11.21 | 11.61 | 10.89 | 10.89 | 825,980 | -0.53(-4.64%) |
Aug 05, 2011 | 11.68 | 11.70 | 11.37 | 11.42 | 739,833 | -0.19(-1.64%) |
Aug 04, 2011 | 11.82 | 12.00 | 11.60 | 11.61 | 471,335 | -0.32(-2.69%) |
Aug 03, 2011 | 11.87 | 11.97 | 11.77 | 11.93 | 344,388 | +0.05(+0.43%) |
Aug 02, 2011 | 11.85 | 11.95 | 11.82 | 11.88 | 525,889 | +0.01(+0.08%) |
Aug 01, 2011 | 11.82 | 11.89 | 11.75 | 11.87 | 464,099 | +0.13(+1.11%) |
Jul 29, 2011 | 11.62 | 11.79 | 11.60 | 11.74 | 446,196 | +0.01(+0.12%) |
Jul 28, 2011 | 11.62 | 11.79 | 11.59 | 11.72 | 313,553 | +0.07(+0.56%) |
Jul 27, 2011 | 11.68 | 11.79 | 11.60 | 11.66 | 498,765 | -0.04(-0.32%) |
Jul 26, 2011 | 11.81 | 11.81 | 11.68 | 11.70 | 257,958 | -0.14(-1.18%) |
Jul 25, 2011 | 11.82 | 11.92 | 11.82 | 11.84 | 134,379 | -0.04(-0.35%) |
Jul 22, 2011 | 12.01 | 12.01 | 11.81 | 11.88 | 130,860 | -0.11(-0.89%) |
Jul 21, 2011 | 11.88 | 12.02 | 11.82 | 11.98 | 177,074 | +0.16(+1.34%) |
Jul 20, 2011 | 11.91 | 11.91 | 11.78 | 11.83 | 176,341 | -0.05(-0.43%) |
Jul 19, 2011 | 11.77 | 11.89 | 11.69 | 11.88 | 293,632 | +0.19(+1.59%) |
Jul 18, 2011 | 11.84 | 11.86 | 11.67 | 11.69 | 139,291 | -0.17(-1.45%) |
Jul 15, 2011 | 11.83 | 11.91 | 11.81 | 11.86 | 269,759 | +0.03(+0.23%) |
Jul 14, 2011 | 11.95 | 11.99 | 11.82 | 11.84 | 254,760 | -0.12(-0.97%) |
Jul 13, 2011 | 12.02 | 12.07 | 11.89 | 11.95 | 260,320 | +0.02(+0.19%) |
Jul 12, 2011 | 11.75 | 12.00 | 11.75 | 11.93 | 482,518 | +0.16(+1.34%) |
Jul 11, 2011 | 11.77 | 11.82 | 11.70 | 11.77 | 265,592 | -0.07(-0.59%) |
Jul 08, 2011 | 11.70 | 11.84 | 11.70 | 11.84 | 263,533 | +0.00(+0.00%) |
Jul 07, 2011 | 11.81 | 11.87 | 11.73 | 11.84 | 235,828 | +0.07(+0.63%) |
Jul 06, 2011 | 11.71 | 11.77 | 11.63 | 11.77 | 245,275 | +0.09(+0.79%) |
Jul 05, 2011 | 11.70 | 11.74 | 11.60 | 11.67 | 257,902 | +0.00(+0.00%) |
Jul 04, 2011 | 136,578 | +0.00(+0.00%) | ||||
Jul 01, 2011 | 11.62 | 11.73 | 11.60 | 11.69 | 333,447 | +0.11(+0.96%) |
Jun 30, 2011 | 11.60 | 11.63 | 11.56 | 11.58 | 230,986 | -0.02(-0.20%) |
Jun 29, 2011 | 11.64 | 11.64 | 11.57 | 11.60 | 211,731 | -0.04(-0.36%) |
Jun 28, 2011 | 11.63 | 11.67 | 11.58 | 11.65 | 243,191 | +0.03(+0.24%) |
Jun 27, 2011 | 11.48 | 11.64 | 11.48 | 11.62 | 224,336 | +0.13(+1.17%) |
Jun 24, 2011 | 11.46 | 11.57 | 11.41 | 11.48 | 1,251,563 | +0.03(+0.28%) |
Jun 23, 2011 | 11.37 | 11.46 | 11.30 | 11.45 | 286,247 | -0.01(-0.08%) |
Jun 22, 2011 | 11.53 | 11.59 | 11.45 | 11.46 | 164,850 | -0.12(-1.00%) |
Jun 21, 2011 | 11.64 | 11.64 | 11.53 | 11.58 | 305,154 | -0.01(-0.12%) |
Jun 20, 2011 | 11.42 | 11.59 | 11.41 | 11.59 | 211,025 | +0.13(+1.13%) |
Jun 17, 2011 | 11.49 | 11.61 | 11.43 | 11.46 | 531,168 | +0.00(+0.04%) |
Jun 16, 2011 | 11.42 | 11.52 | 11.39 | 11.46 | 234,828 | +0.10(+0.86%) |
Jun 15, 2011 | 11.44 | 11.49 | 11.31 | 11.36 | 248,773 | -0.12(-1.01%) |
Jun 14, 2011 | 11.50 | 11.52 | 11.42 | 11.47 | 365,320 | +0.08(+0.73%) |
Jun 13, 2011 | 11.39 | 11.50 | 11.31 | 11.39 | 232,714 | +0.04(+0.33%) |
Jun 10, 2011 | 11.36 | 11.42 | 11.32 | 11.35 | 352,746 | -0.08(-0.69%) |
Jun 09, 2011 | 11.51 | 11.52 | 11.38 | 11.43 | 188,591 | -0.05(-0.44%) |
Jun 08, 2011 | 11.41 | 11.52 | 11.40 | 11.48 | 240,382 | +0.00(+0.04%) |
Jun 07, 2011 | 11.45 | 11.54 | 11.38 | 11.48 | 344,357 | +0.10(+0.90%) |
Jun 06, 2011 | 11.43 | 11.47 | 11.35 | 11.38 | 401,025 | -0.06(-0.53%) |
Jun 03, 2011 | 11.49 | 11.53 | 11.36 | 11.44 | 356,921 | -0.10(-0.85%) |
Jun 02, 2011 | 11.59 | 11.64 | 11.51 | 11.53 | 338,717 | -0.03(-0.28%) |
Jun 01, 2011 | 11.91 | 11.91 | 11.56 | 11.57 | 792,677 | -0.33(-2.81%) |
May 31, 2011 | 11.77 | 11.92 | 11.64 | 11.90 | 640,985 | +0.00(+0.00%) |
May 30, 2011 | 75,239 | +0.00(+0.00%) | ||||
May 27, 2011 | 11.69 | 11.76 | 11.66 | 11.73 | 183,739 | +0.21(+1.79%) |
May 26, 2011 | 11.42 | 11.53 | 11.34 | 11.52 | 222,636 | +0.10(+0.84%) |
May 25, 2011 | 11.37 | 11.49 | 11.32 | 11.43 | 155,611 | +0.05(+0.48%) |
May 24, 2011 | 11.45 | 11.51 | 11.36 | 11.37 | 266,317 | -0.08(-0.68%) |
May 23, 2011 | 11.50 | 11.59 | 11.44 | 11.45 | 273,135 | -0.18(-1.53%) |
May 20, 2011 | 11.60 | 11.78 | 11.59 | 11.63 | 233,048 | -0.08(-0.66%) |
May 19, 2011 | 11.72 | 11.75 | 11.58 | 11.71 | 182,457 | +0.03(+0.24%) |
May 18, 2011 | 11.68 | 11.70 | 11.57 | 11.68 | 197,910 | +0.01(+0.12%) |
May 17, 2011 | 11.63 | 11.78 | 11.59 | 11.66 | 213,681 | +0.01(+0.08%) |
May 16, 2011 | 11.72 | 11.76 | 11.64 | 11.66 | 229,776 | -0.10(-0.82%) |
May 13, 2011 | 11.88 | 11.89 | 11.65 | 11.75 | 150,539 | -0.15(-1.27%) |
May 12, 2011 | 11.60 | 11.92 | 11.60 | 11.90 | 148,421 | +0.25(+2.16%) |
May 11, 2011 | 11.82 | 11.82 | 11.61 | 11.65 | 210,450 | -0.18(-1.51%) |
May 10, 2011 | 11.71 | 11.89 | 11.61 | 11.83 | 562,390 | +0.19(+1.65%) |
May 09, 2011 | 11.35 | 11.67 | 11.35 | 11.64 | 236,618 | +0.27(+2.37%) |
May 06, 2011 | 11.54 | 11.54 | 11.33 | 11.37 | 134,434 | -0.07(-0.60%) |
May 05, 2011 | 11.49 | 11.61 | 11.37 | 11.44 | 196,424 | -0.11(-0.95%) |
May 04, 2011 | 11.63 | 11.66 | 11.54 | 11.55 | 139,812 | -0.10(-0.82%) |
May 03, 2011 | 11.57 | 11.71 | 11.57 | 11.64 | 215,126 | +0.06(+0.55%) |
May 02, 2011 | 11.72 | 11.73 | 11.58 | 11.58 | 225,825 | -0.14(-1.21%) |
Apr 29, 2011 | 11.70 | 11.76 | 11.59 | 11.72 | 317,245 | +0.03(+0.23%) |
Apr 28, 2011 | 11.62 | 11.70 | 11.51 | 11.69 | 118,289 | +0.08(+0.67%) |
Apr 27, 2011 | 11.47 | 11.64 | 11.47 | 11.61 | 166,716 | +0.13(+1.12%) |
Apr 26, 2011 | 11.40 | 11.58 | 11.37 | 11.49 | 211,886 | +0.11(+1.01%) |
Apr 25, 2011 | 11.37 | 11.45 | 11.32 | 11.37 | 110,784 | -0.03(-0.28%) |
Apr 22, 2011 | 11.45 | 11.45 | 11.32 | 11.40 | 360,990 | +0.00(+0.00%) |
Apr 21, 2011 | 11.45 | 11.45 | 11.32 | 11.40 | 360,990 | +0.03(+0.28%) |
Apr 20, 2011 | 11.35 | 11.42 | 11.32 | 11.37 | 220,078 | +0.16(+1.47%) |
Apr 19, 2011 | 11.30 | 11.30 | 11.18 | 11.21 | 210,455 | -0.07(-0.65%) |
Apr 18, 2011 | 11.32 | 11.39 | 11.22 | 11.28 | 173,157 | -0.13(-1.16%) |
Apr 15, 2011 | 11.22 | 11.44 | 11.22 | 11.41 | 309,347 | +0.13(+1.14%) |
Apr 14, 2011 | 11.16 | 11.29 | 11.16 | 11.28 | 234,067 | +0.07(+0.65%) |
Apr 13, 2011 | 11.24 | 11.28 | 11.16 | 11.21 | 284,696 | +0.00(+0.00%) |
Apr 12, 2011 | 11.28 | 11.32 | 11.21 | 11.21 | 309,436 | -0.13(-1.13%) |
Apr 11, 2011 | 11.42 | 11.44 | 11.26 | 11.34 | 294,308 | -0.10(-0.84%) |
Apr 08, 2011 | 11.60 | 11.60 | 11.41 | 11.44 | 224,796 | -0.10(-0.83%) |
Apr 07, 2011 | 11.64 | 11.65 | 11.53 | 11.53 | 288,941 | -0.11(-0.90%) |
Apr 06, 2011 | 11.47 | 11.66 | 11.47 | 11.64 | 365,594 | +0.07(+0.63%) |
Apr 05, 2011 | 11.48 | 11.63 | 11.48 | 11.56 | 320,094 | +0.03(+0.24%) |
Apr 04, 2011 | 11.49 | 11.56 | 11.44 | 11.54 | 144,807 | +0.03(+0.28%) |
Apr 01, 2011 | 11.39 | 11.53 | 11.31 | 11.50 | 545,957 | +0.21(+1.86%) |
Mar 31, 2011 | 11.27 | 11.36 | 11.26 | 11.29 | 565,374 | +0.03(+0.24%) |
Mar 30, 2011 | 11.21 | 11.32 | 11.21 | 11.27 | 540,972 | +0.08(+0.69%) |
Mar 29, 2011 | 11.15 | 11.25 | 11.13 | 11.19 | 323,355 | +0.05(+0.49%) |
Mar 28, 2011 | 11.17 | 11.29 | 11.13 | 11.13 | 330,139 | -0.05(-0.41%) |
Mar 25, 2011 | 11.27 | 11.32 | 11.18 | 11.18 | 651,613 | -0.08(-0.69%) |
Mar 24, 2011 | 11.20 | 11.29 | 11.17 | 11.26 | 504,083 | +0.09(+0.78%) |
Mar 23, 2011 | 11.14 | 11.20 | 11.06 | 11.17 | 200,064 | +0.00(+0.00%) |
Mar 22, 2011 | 11.13 | 11.20 | 11.06 | 11.17 | 329,855 | +0.06(+0.58%) |
Mar 21, 2011 | 11.00 | 11.14 | 10.99 | 11.11 | 249,119 | +0.16(+1.51%) |
Mar 18, 2011 | 10.92 | 11.05 | 10.87 | 10.94 | 633,535 | +0.05(+0.50%) |
Mar 17, 2011 | 11.05 | 11.07 | 10.88 | 10.89 | 438,814 | -0.09(-0.83%) |
Mar 16, 2011 | 11.14 | 11.14 | 10.95 | 10.98 | 390,336 | -0.12(-1.07%) |
Mar 15, 2011 | 11.17 | 11.22 | 11.10 | 11.10 | 430,878 | -0.17(-1.54%) |
Mar 14, 2011 | 11.51 | 11.51 | 11.16 | 11.27 | 459,276 | +0.00(+0.00%) |
Mar 11, 2011 | 11.26 | 11.38 | 11.23 | 11.27 | 342,755 | +0.01(+0.08%) |
Mar 10, 2011 | 11.43 | 11.47 | 11.26 | 11.26 | 379,257 | -0.26(-2.26%) |
Mar 09, 2011 | 11.42 | 11.53 | 11.37 | 11.52 | 183,513 | +0.12(+1.04%) |
Mar 08, 2011 | 11.27 | 11.44 | 11.20 | 11.40 | 230,145 | +0.15(+1.30%) |
Mar 07, 2011 | 11.29 | 11.42 | 11.21 | 11.26 | 348,124 | -0.05(-0.44%) |
Mar 04, 2011 | 11.38 | 11.42 | 11.22 | 11.31 | 289,254 | -0.09(-0.80%) |
Mar 03, 2011 | 11.27 | 11.42 | 11.05 | 11.40 | 539,597 | +0.14(+1.26%) |
Mar 02, 2011 | 11.22 | 11.29 | 11.11 | 11.26 | 582,454 | -0.04(-0.32%) |
Mar 01, 2011 | 11.43 | 11.52 | 11.27 | 11.29 | 922,223 | -0.13(-1.16%) |
Feb 28, 2011 | 11.27 | 11.48 | 11.27 | 11.43 | 477,231 | +0.03(+0.24%) |
Feb 25, 2011 | 11.41 | 11.47 | 11.31 | 11.40 | 322,245 | +0.20(+1.78%) |
Feb 24, 2011 | 11.17 | 11.27 | 11.15 | 11.20 | 455,842 | +0.04(+0.32%) |
Feb 23, 2011 | 11.26 | 11.35 | 11.16 | 11.16 | 432,727 | -0.11(-1.00%) |
Feb 22, 2011 | 11.30 | 11.52 | 11.27 | 11.28 | 324,700 | +0.00(+0.00%) |
Feb 21, 2011 | 123,857 | +0.00(+0.00%) | ||||
Feb 18, 2011 | 11.37 | 11.37 | 11.28 | 11.33 | 307,420 | +0.03(+0.28%) |
Feb 17, 2011 | 11.23 | 11.30 | 11.23 | 11.29 | 186,242 | +0.03(+0.28%) |
Feb 16, 2011 | 11.30 | 11.30 | 11.22 | 11.26 | 220,016 | +0.03(+0.28%) |
Feb 15, 2011 | 11.22 | 11.29 | 11.21 | 11.23 | 113,513 | +0.00(+0.00%) |
Feb 14, 2011 | 11.36 | 11.36 | 11.22 | 11.23 | 139,594 | -0.09(-0.76%) |
Feb 11, 2011 | 11.16 | 11.32 | 11.16 | 11.32 | 207,950 | +0.09(+0.76%) |
Feb 10, 2011 | 11.16 | 11.23 | 11.16 | 11.23 | 127,442 | +0.01(+0.12%) |
Feb 09, 2011 | 11.20 | 11.23 | 11.17 | 11.22 | 120,123 | -0.04(-0.32%) |
Feb 08, 2011 | 11.22 | 11.25 | 11.12 | 11.25 | 231,052 | +0.04(+0.32%) |
Feb 07, 2011 | 11.16 | 11.23 | 11.16 | 11.22 | 101,363 | +0.05(+0.44%) |
Feb 04, 2011 | 11.19 | 11.24 | 11.13 | 11.17 | 207,197 | -0.03(-0.24%) |
Feb 03, 2011 | 11.26 | 11.29 | 11.15 | 11.20 | 135,528 | -0.08(-0.72%) |
Feb 02, 2011 | 11.29 | 11.33 | 11.20 | 11.28 | 72,377 | -0.06(-0.56%) |
Feb 01, 2011 | 11.17 | 11.38 | 11.12 | 11.34 | 243,146 | +0.26(+2.36%) |
Jan 31, 2011 | 11.29 | 11.32 | 11.01 | 11.08 | 371,421 | -0.18(-1.60%) |
Jan 28, 2011 | 11.60 | 11.60 | 11.23 | 11.26 | 382,055 | -0.36(-3.07%) |
Jan 27, 2011 | 11.64 | 11.70 | 11.57 | 11.61 | 139,940 | -0.04(-0.39%) |
Jan 26, 2011 | 11.57 | 11.68 | 11.55 | 11.66 | 213,790 | +0.10(+0.86%) |
Jan 25, 2011 | 11.49 | 11.57 | 11.48 | 11.56 | 149,851 | +0.03(+0.23%) |
Jan 24, 2011 | 11.46 | 11.59 | 11.44 | 11.53 | 204,942 | +0.07(+0.63%) |
Jan 21, 2011 | 11.61 | 11.61 | 11.43 | 11.46 | 319,202 | -0.07(-0.63%) |
Jan 20, 2011 | 11.56 | 11.64 | 11.49 | 11.53 | 282,070 | -0.07(-0.58%) |
Jan 19, 2011 | 11.72 | 11.74 | 11.58 | 11.60 | 281,781 | -0.11(-0.96%) |
Jan 18, 2011 | 11.64 | 11.75 | 11.57 | 11.71 | 282,858 | +0.00(+0.00%) |
Jan 17, 2011 | 221,873 | +0.00(+0.00%) | ||||
Jan 14, 2011 | 11.73 | 11.76 | 11.62 | 11.66 | 551,049 | -0.04(-0.35%) |
Jan 13, 2011 | 11.74 | 11.74 | 11.62 | 11.70 | 279,573 | -0.03(-0.23%) |
Jan 12, 2011 | 11.78 | 11.81 | 11.65 | 11.73 | 329,097 | +0.05(+0.42%) |
Jan 11, 2011 | 11.69 | 11.70 | 11.59 | 11.68 | 268,568 | +0.01(+0.12%) |
Jan 10, 2011 | 11.58 | 11.70 | 11.51 | 11.67 | 318,163 | +0.03(+0.23%) |
Jan 07, 2011 | 11.63 | 11.65 | 11.49 | 11.64 | 197,977 | +0.01(+0.12%) |
Jan 06, 2011 | 11.62 | 11.64 | 11.52 | 11.63 | 180,386 | -0.01(-0.08%) |
Jan 05, 2011 | 11.67 | 11.67 | 11.58 | 11.64 | 233,640 | +0.00(+0.00%) |
Jan 04, 2011 | 11.82 | 11.82 | 11.57 | 11.64 | 383,067 | -0.11(-0.96%) |
Jan 03, 2011 | 11.74 | 11.83 | 11.70 | 11.75 | 217,825 | +0.11(+0.93%) |
Dec 31, 2010 | 11.67 | 11.74 | 11.62 | 11.64 | 146,186 | -0.06(-0.54%) |
Dec 30, 2010 | 11.76 | 11.80 | 11.70 | 11.70 | 148,384 | -0.08(-0.65%) |
Dec 29, 2010 | 11.80 | 11.83 | 11.70 | 11.78 | 212,653 | +0.00(+0.00%) |
Dec 28, 2010 | 11.76 | 11.82 | 11.68 | 11.78 | 185,150 | +0.02(+0.19%) |
Dec 27, 2010 | 11.73 | 11.77 | 11.72 | 11.76 | 107,987 | -0.05(-0.42%) |
Dec 24, 2010 | 11.81 | 11.82 | 11.75 | 11.81 | 133,324 | +0.00(+0.00%) |
Dec 23, 2010 | 11.81 | 11.82 | 11.75 | 11.81 | 133,324 | -0.02(-0.15%) |
Dec 22, 2010 | 11.74 | 11.87 | 11.73 | 11.83 | 282,099 | +0.08(+0.69%) |
Dec 21, 2010 | 11.84 | 11.88 | 11.69 | 11.75 | 280,982 | -0.07(-0.57%) |
Dec 20, 2010 | 11.74 | 11.84 | 11.74 | 11.81 | 283,264 | +0.11(+0.92%) |
Dec 17, 2010 | 11.69 | 11.73 | 11.60 | 11.70 | 662,958 | +0.03(+0.23%) |
Dec 16, 2010 | 11.57 | 11.73 | 11.57 | 11.68 | 416,499 | +0.08(+0.70%) |
Dec 15, 2010 | 11.56 | 11.71 | 11.54 | 11.60 | 345,964 | +0.07(+0.62%) |
Dec 14, 2010 | 11.52 | 11.62 | 11.50 | 11.52 | 553,162 | +0.01(+0.08%) |
Dec 13, 2010 | 11.47 | 11.56 | 11.47 | 11.52 | 420,963 | +0.03(+0.27%) |
Dec 10, 2010 | 11.47 | 11.50 | 11.34 | 11.48 | 373,172 | +0.05(+0.43%) |
Dec 09, 2010 | 11.43 | 11.45 | 11.33 | 11.43 | 400,005 | +0.10(+0.92%) |
Dec 08, 2010 | 11.39 | 11.39 | 11.33 | 11.33 | 363,279 | -0.01(-0.08%) |
Dec 07, 2010 | 11.39 | 11.43 | 11.31 | 11.34 | 726,137 | +0.04(+0.36%) |
Dec 06, 2010 | 11.31 | 11.37 | 11.27 | 11.30 | 243,140 | -0.07(-0.59%) |
Dec 03, 2010 | 11.26 | 11.38 | 11.22 | 11.37 | 117,902 | +0.03(+0.24%) |
Dec 02, 2010 | 11.34 | 11.35 | 11.24 | 11.34 | 204,580 | -0.03(-0.24%) |
Dec 01, 2010 | 11.39 | 11.45 | 11.17 | 11.37 | 479,324 | +0.13(+1.12%) |
Nov 30, 2010 | 11.24 | 11.36 | 11.20 | 11.24 | 619,315 | -0.13(-1.11%) |
Nov 29, 2010 | 11.24 | 11.38 | 11.13 | 11.37 | 305,298 | +0.27(+2.46%) |
Nov 26, 2010 | 11.11 | 11.14 | 11.06 | 11.09 | 164,789 | -0.04(-0.36%) |
Nov 25, 2010 | 11.16 | 11.16 | 11.06 | 11.13 | 401,911 | +0.00(+0.00%) |
Nov 24, 2010 | 11.16 | 11.16 | 11.06 | 11.13 | 401,911 | +0.05(+0.44%) |
Nov 23, 2010 | 11.09 | 11.13 | 11.00 | 11.09 | 249,146 | -0.11(-0.95%) |
Nov 22, 2010 | 11.07 | 11.19 | 10.98 | 11.19 | 245,755 | +0.11(+0.96%) |
Nov 19, 2010 | 11.11 | 11.16 | 11.01 | 11.09 | 331,944 | -0.03(-0.28%) |
Nov 18, 2010 | 11.15 | 11.19 | 11.06 | 11.12 | 310,440 | +0.08(+0.77%) |
Nov 17, 2010 | 11.06 | 11.12 | 10.90 | 11.03 | 196,082 | -0.04(-0.32%) |
Nov 16, 2010 | 10.99 | 11.13 | 10.93 | 11.07 | 381,594 | -0.03(-0.24%) |
Nov 15, 2010 | 11.06 | 11.16 | 11.06 | 11.09 | 197,146 | +0.06(+0.56%) |
Nov 12, 2010 | 11.00 | 11.15 | 11.00 | 11.03 | 190,766 | -0.08(-0.76%) |
Nov 11, 2010 | 10.99 | 11.15 | 10.99 | 11.12 | 197,225 | -0.01(-0.12%) |
Nov 10, 2010 | 11.18 | 11.18 | 11.05 | 11.13 | 272,122 | +0.00(+0.04%) |
Nov 09, 2010 | 11.20 | 11.21 | 11.07 | 11.13 | 263,070 | -0.02(-0.16%) |
Nov 08, 2010 | 11.04 | 11.19 | 11.00 | 11.14 | 280,780 | +0.04(+0.36%) |
Nov 05, 2010 | 11.04 | 11.13 | 10.99 | 11.10 | 330,385 | +0.06(+0.56%) |
Nov 04, 2010 | 10.95 | 11.14 | 10.95 | 11.04 | 577,900 | +0.15(+1.39%) |
Nov 03, 2010 | 10.92 | 10.95 | 10.77 | 10.89 | 145,254 | +0.03(+0.29%) |
Nov 02, 2010 | 10.77 | 10.90 | 10.77 | 10.86 | 294,321 | +0.18(+1.66%) |