Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.01 | 13.18 | 12.88 | 12.89 | 1,102,761 | -0.28(-2.10%) |
Oct 28, 2011 | 12.99 | 13.26 | 12.69 | 13.17 | 2,166,511 | +0.28(+2.17%) |
Oct 27, 2011 | 12.30 | 12.93 | 12.30 | 12.89 | 4,323,395 | +0.98(+8.20%) |
Oct 26, 2011 | 11.94 | 11.96 | 11.73 | 11.91 | 1,694,500 | +0.15(+1.31%) |
Oct 25, 2011 | 11.66 | 12.04 | 11.48 | 11.76 | 1,822,908 | -0.02(-0.18%) |
Oct 24, 2011 | 11.10 | 11.80 | 11.09 | 11.78 | 1,982,600 | +0.69(+6.25%) |
Oct 21, 2011 | 10.79 | 11.13 | 10.79 | 11.08 | 838,207 | +0.53(+5.00%) |
Oct 20, 2011 | 10.44 | 10.59 | 10.29 | 10.56 | 392,372 | +0.11(+1.03%) |
Oct 19, 2011 | 10.45 | 10.63 | 10.39 | 10.45 | 803,418 | +0.03(+0.28%) |
Oct 18, 2011 | 10.40 | 10.48 | 10.13 | 10.42 | 1,005,135 | +0.05(+0.49%) |
Oct 17, 2011 | 10.50 | 10.59 | 10.34 | 10.37 | 595,741 | -0.22(-2.10%) |
Oct 14, 2011 | 10.59 | 10.67 | 10.41 | 10.59 | 955,667 | +0.09(+0.82%) |
Oct 13, 2011 | 10.60 | 10.60 | 10.30 | 10.51 | 841,416 | -0.13(-1.18%) |
Oct 12, 2011 | 10.61 | 10.74 | 10.55 | 10.63 | 785,595 | +0.10(+0.92%) |
Oct 11, 2011 | 10.43 | 10.63 | 10.36 | 10.54 | 1,318,483 | -0.01(-0.07%) |
Oct 10, 2011 | 10.31 | 10.56 | 10.31 | 10.54 | 1,244,126 | +0.44(+4.37%) |
Oct 07, 2011 | 10.26 | 10.34 | 10.05 | 10.10 | 1,441,257 | -0.14(-1.40%) |
Oct 06, 2011 | 10.02 | 10.28 | 10.01 | 10.24 | 1,962,087 | +0.66(+6.93%) |
Oct 05, 2011 | 9.555 | 9.648 | 9.429 | 9.580 | 1,784,604 | +0.09(+0.98%) |
Oct 04, 2011 | 9.178 | 9.519 | 8.876 | 9.487 | 2,449,211 | +0.23(+2.44%) |
Oct 03, 2011 | 9.648 | 9.954 | 8.934 | 9.261 | 4,373,317 | -0.69(-6.96%) |
Sep 30, 2011 | 10.46 | 10.55 | 9.946 | 9.954 | 1,862,988 | -0.66(-6.22%) |
Sep 29, 2011 | 11.00 | 11.09 | 10.41 | 10.61 | 1,031,520 | -0.15(-1.43%) |
Sep 28, 2011 | 10.99 | 11.13 | 10.74 | 10.77 | 1,337,440 | -0.24(-2.15%) |
Sep 27, 2011 | 10.90 | 11.12 | 10.88 | 11.01 | 1,039,490 | +0.28(+2.61%) |
Sep 26, 2011 | 10.56 | 10.73 | 10.33 | 10.73 | 720,990 | +0.22(+2.05%) |
Sep 23, 2011 | 10.38 | 10.59 | 10.31 | 10.51 | 972,243 | +0.12(+1.18%) |
Sep 22, 2011 | 10.65 | 10.91 | 10.23 | 10.39 | 1,805,112 | -0.48(-4.43%) |
Sep 21, 2011 | 11.18 | 11.18 | 10.84 | 10.87 | 898,927 | -0.36(-3.23%) |
Sep 20, 2011 | 11.41 | 11.54 | 11.21 | 11.23 | 649,958 | -0.14(-1.23%) |
Sep 19, 2011 | 11.36 | 11.49 | 11.25 | 11.37 | 453,485 | -0.13(-1.09%) |
Sep 16, 2011 | 11.52 | 11.87 | 11.46 | 11.50 | 931,469 | +0.04(+0.38%) |
Sep 15, 2011 | 11.70 | 11.70 | 11.34 | 11.45 | 1,343,843 | -0.17(-1.48%) |
Sep 14, 2011 | 11.31 | 11.90 | 11.17 | 11.63 | 1,050,897 | +0.39(+3.45%) |
Sep 13, 2011 | 10.98 | 11.28 | 10.94 | 11.24 | 712,995 | +0.28(+2.59%) |
Sep 12, 2011 | 10.87 | 10.96 | 10.62 | 10.96 | 1,097,564 | -0.08(-0.68%) |
Sep 09, 2011 | 11.09 | 11.21 | 10.92 | 11.03 | 927,266 | -0.22(-1.92%) |
Sep 08, 2011 | 11.46 | 11.59 | 11.24 | 11.25 | 1,142,095 | -0.25(-2.16%) |
Sep 07, 2011 | 10.88 | 11.69 | 10.84 | 11.49 | 1,381,423 | +0.68(+6.31%) |
Sep 06, 2011 | 11.06 | 11.18 | 10.68 | 10.81 | 1,636,900 | -0.53(-4.68%) |
Sep 02, 2011 | 11.34 | 11.61 | 11.22 | 11.34 | 954,962 | -0.31(-2.62%) |
Sep 01, 2011 | 12.01 | 12.27 | 11.60 | 11.65 | 1,044,484 | -0.40(-3.31%) |
Aug 31, 2011 | 12.27 | 12.35 | 11.83 | 12.05 | 1,219,187 | -0.15(-1.21%) |
Aug 30, 2011 | 12.08 | 12.36 | 11.92 | 12.19 | 1,495,468 | -0.01(-0.06%) |
Aug 29, 2011 | 12.26 | 12.57 | 11.71 | 12.20 | 2,474,219 | +0.08(+0.62%) |
Aug 26, 2011 | 12.00 | 12.17 | 11.82 | 12.13 | 861,088 | +0.03(+0.27%) |
Aug 25, 2011 | 12.14 | 12.34 | 12.00 | 12.09 | 1,307,232 | +0.02(+0.18%) |
Aug 24, 2011 | 11.57 | 12.10 | 11.53 | 12.07 | 1,300,844 | +0.44(+3.80%) |
Aug 23, 2011 | 11.07 | 11.66 | 10.79 | 11.63 | 1,650,577 | +0.55(+4.99%) |
Aug 22, 2011 | 11.39 | 11.39 | 10.93 | 11.08 | 556,337 | -0.05(-0.42%) |
Aug 19, 2011 | 11.10 | 11.81 | 10.91 | 11.12 | 1,290,367 | +0.03(+0.29%) |
Aug 18, 2011 | 11.22 | 11.32 | 10.88 | 11.09 | 1,268,399 | -0.32(-2.83%) |
Aug 17, 2011 | 11.57 | 11.59 | 11.21 | 11.42 | 533,420 | -0.07(-0.59%) |
Aug 16, 2011 | 11.71 | 11.71 | 11.31 | 11.48 | 897,601 | -0.32(-2.68%) |
Aug 15, 2011 | 11.94 | 12.01 | 11.61 | 11.80 | 829,337 | +0.09(+0.74%) |
Aug 12, 2011 | 11.88 | 12.12 | 11.55 | 11.71 | 864,071 | -0.05(-0.46%) |
Aug 11, 2011 | 11.30 | 11.97 | 11.30 | 11.77 | 1,119,799 | +0.54(+4.83%) |
Aug 10, 2011 | 11.39 | 11.59 | 11.17 | 11.22 | 1,241,338 | -0.38(-3.31%) |
Aug 09, 2011 | 10.95 | 11.63 | 10.63 | 11.61 | 1,592,820 | +0.84(+7.84%) |
Aug 08, 2011 | 10.95 | 11.93 | 10.55 | 10.77 | 3,865,835 | -0.57(-5.01%) |
Aug 05, 2011 | 11.62 | 11.64 | 10.26 | 11.33 | 2,614,098 | -0.18(-1.53%) |
Aug 04, 2011 | 11.94 | 12.01 | 11.47 | 11.51 | 2,186,515 | -0.55(-4.56%) |
Aug 03, 2011 | 12.02 | 12.27 | 11.71 | 12.06 | 2,471,582 | +0.02(+0.18%) |
Aug 02, 2011 | 12.46 | 12.51 | 12.01 | 12.04 | 1,657,536 | -0.49(-3.93%) |
Aug 01, 2011 | 12.75 | 12.82 | 12.37 | 12.53 | 1,146,125 | -0.11(-0.91%) |
Jul 29, 2011 | 12.61 | 12.81 | 12.27 | 12.64 | 873,044 | +0.03(+0.23%) |
Jul 28, 2011 | 12.88 | 12.89 | 12.56 | 12.61 | 844,677 | -0.32(-2.44%) |
Jul 27, 2011 | 13.17 | 13.22 | 12.74 | 12.93 | 1,803,811 | -0.31(-2.36%) |
Jul 26, 2011 | 12.93 | 13.47 | 12.80 | 13.24 | 1,446,253 | +0.16(+1.21%) |
Jul 25, 2011 | 12.94 | 13.38 | 12.09 | 13.08 | 4,103,420 | +0.36(+2.79%) |
Jul 22, 2011 | 12.85 | 12.89 | 12.63 | 12.73 | 1,610,173 | -0.13(-1.03%) |
Jul 21, 2011 | 12.80 | 13.06 | 12.64 | 12.86 | 686,131 | +0.13(+0.99%) |
Jul 20, 2011 | 12.77 | 12.79 | 12.65 | 12.74 | 648,799 | -0.02(-0.17%) |
Jul 19, 2011 | 12.63 | 12.83 | 12.52 | 12.76 | 900,403 | +0.20(+1.60%) |
Jul 18, 2011 | 12.51 | 12.60 | 12.30 | 12.56 | 1,623,791 | -0.01(-0.11%) |
Jul 15, 2011 | 12.75 | 12.87 | 12.51 | 12.57 | 854,992 | -0.15(-1.19%) |
Jul 14, 2011 | 13.12 | 13.27 | 12.70 | 12.72 | 581,168 | -0.40(-3.01%) |
Jul 13, 2011 | 13.21 | 13.46 | 13.02 | 13.12 | 671,728 | -0.01(-0.05%) |
Jul 12, 2011 | 13.38 | 13.46 | 13.06 | 13.12 | 990,197 | -0.25(-1.85%) |
Jul 11, 2011 | 13.89 | 13.91 | 13.26 | 13.37 | 696,065 | -0.61(-4.39%) |
Jul 08, 2011 | 14.10 | 14.18 | 13.89 | 13.99 | 455,729 | -0.26(-1.82%) |
Jul 07, 2011 | 14.08 | 14.36 | 14.08 | 14.24 | 1,231,797 | +0.24(+1.72%) |
Jul 06, 2011 | 13.99 | 14.13 | 13.77 | 14.00 | 1,751,299 | +0.00(+0.00%) |
Jul 05, 2011 | 13.84 | 14.14 | 13.82 | 14.00 | 1,707,328 | +0.21(+1.51%) |
Jul 01, 2011 | 13.43 | 13.82 | 13.36 | 13.80 | 1,459,904 | +0.35(+2.59%) |
Jun 30, 2011 | 13.51 | 13.64 | 13.38 | 13.45 | 1,125,399 | -0.07(-0.53%) |
Jun 29, 2011 | 13.70 | 13.86 | 13.45 | 13.52 | 1,036,056 | -0.07(-0.53%) |
Jun 28, 2011 | 13.07 | 13.71 | 12.99 | 13.59 | 1,861,860 | +0.52(+3.96%) |
Jun 27, 2011 | 13.26 | 13.26 | 12.98 | 13.07 | 13,338,650 | -0.13(-0.99%) |
Jun 24, 2011 | 13.35 | 13.67 | 13.13 | 13.21 | 13,863,668 | -0.13(-1.00%) |
Jun 23, 2011 | 13.31 | 13.46 | 13.16 | 13.34 | 1,481,972 | -0.08(-0.56%) |
Jun 22, 2011 | 13.34 | 13.58 | 13.23 | 13.41 | 1,627,389 | +0.02(+0.15%) |
Jun 21, 2011 | 13.29 | 13.43 | 13.19 | 13.39 | 733,519 | +0.13(+1.02%) |
Jun 20, 2011 | 13.37 | 13.37 | 13.20 | 13.26 | 1,167,410 | +0.17(+1.26%) |
Jun 17, 2011 | 13.01 | 13.18 | 12.90 | 13.09 | 1,163,322 | +0.14(+1.09%) |
Jun 16, 2011 | 12.91 | 13.01 | 12.68 | 12.95 | 883,253 | +0.06(+0.43%) |
Jun 15, 2011 | 12.99 | 13.12 | 12.75 | 12.90 | 1,247,164 | -0.17(-1.33%) |
Jun 14, 2011 | 13.04 | 13.28 | 12.95 | 13.07 | 1,187,289 | +0.17(+1.29%) |
Jun 13, 2011 | 13.25 | 13.30 | 12.71 | 12.90 | 1,933,252 | -0.30(-2.24%) |
Jun 10, 2011 | 13.38 | 13.42 | 12.84 | 13.20 | 1,539,375 | -0.20(-1.46%) |
Jun 09, 2011 | 13.43 | 13.51 | 13.14 | 13.40 | 1,584,485 | +0.02(+0.16%) |
Jun 08, 2011 | 13.48 | 13.71 | 13.35 | 13.37 | 656,450 | -0.09(-0.69%) |
Jun 07, 2011 | 13.64 | 13.70 | 13.42 | 13.47 | 1,375,310 | -0.12(-0.87%) |
Jun 06, 2011 | 13.85 | 13.93 | 13.39 | 13.59 | 1,531,482 | -0.33(-2.37%) |
Jun 03, 2011 | 14.02 | 14.06 | 13.82 | 13.92 | 708,093 | +0.62(+4.64%) |
May 24, 2011 | 13.63 | 13.63 | 13.28 | 13.30 | 868,042 | -0.18(-1.36%) |
May 23, 2011 | 13.57 | 13.64 | 13.45 | 13.48 | 555,480 | -0.21(-1.56%) |
May 20, 2011 | 13.63 | 13.73 | 13.63 | 13.70 | 417,102 | +0.05(+0.38%) |
May 19, 2011 | 13.84 | 13.97 | 13.57 | 13.64 | 1,418,314 | -0.04(-0.30%) |
May 18, 2011 | 14.16 | 14.19 | 13.64 | 13.68 | 791,847 | -0.40(-2.84%) |
May 17, 2011 | 13.68 | 14.27 | 13.68 | 14.08 | 1,897,538 | +0.32(+2.34%) |
May 16, 2011 | 13.90 | 13.93 | 13.61 | 13.76 | 883,187 | -0.16(-1.12%) |
May 13, 2011 | 13.92 | 13.94 | 13.83 | 13.92 | 626,562 | +0.03(+0.19%) |
May 12, 2011 | 13.76 | 13.94 | 13.76 | 13.89 | 716,654 | -0.00(-0.01%) |
May 11, 2011 | 13.96 | 14.03 | 13.80 | 13.89 | 1,235,340 | +0.08(+0.61%) |
May 10, 2011 | 13.65 | 13.89 | 13.61 | 13.81 | 867,714 | +0.13(+0.98%) |
May 09, 2011 | 13.58 | 13.74 | 13.56 | 13.68 | 774,480 | +0.14(+1.01%) |
May 06, 2011 | 13.31 | 13.63 | 13.25 | 13.54 | 872,403 | +0.29(+2.18%) |
May 05, 2011 | 13.04 | 13.40 | 12.93 | 13.25 | 1,557,644 | +0.27(+2.07%) |
May 04, 2011 | 12.76 | 12.99 | 12.59 | 12.98 | 1,323,416 | +0.38(+3.05%) |
May 03, 2011 | 12.52 | 12.99 | 12.35 | 12.60 | 778,535 | -0.12(-0.92%) |
May 02, 2011 | 12.75 | 12.79 | 12.66 | 12.71 | 852,541 | +0.41(+3.33%) |
Apr 29, 2011 | 12.30 | 12.43 | 12.15 | 12.30 | 876,196 | -0.01(-0.09%) |
Apr 28, 2011 | 12.62 | 12.62 | 12.26 | 12.31 | 422,539 | -0.29(-2.27%) |
Apr 27, 2011 | 12.57 | 12.65 | 12.52 | 12.60 | 250,793 | -0.02(-0.17%) |
Apr 26, 2011 | 12.63 | 12.65 | 12.57 | 12.62 | 192,577 | -0.01(-0.11%) |
Apr 25, 2011 | 12.68 | 12.68 | 12.54 | 12.64 | 525,703 | -0.03(-0.23%) |
Apr 21, 2011 | 12.50 | 12.68 | 12.50 | 12.66 | 116,604 | +0.18(+1.42%) |
Apr 20, 2011 | 12.27 | 12.50 | 12.27 | 12.49 | 173,996 | +0.29(+2.37%) |
Apr 19, 2011 | 12.54 | 12.67 | 12.16 | 12.20 | 875,066 | -0.38(-3.03%) |
Apr 18, 2011 | 12.59 | 12.85 | 12.48 | 12.58 | 608,293 | -0.08(-0.65%) |
Apr 15, 2011 | 12.36 | 12.68 | 12.31 | 12.66 | 735,953 | +0.32(+2.59%) |
Apr 14, 2011 | 12.22 | 12.43 | 12.07 | 12.34 | 499,391 | +0.09(+0.72%) |
Apr 13, 2011 | 12.25 | 12.32 | 12.16 | 12.25 | 317,909 | -0.01(-0.12%) |
Apr 12, 2011 | 12.49 | 12.49 | 11.94 | 12.27 | 847,005 | -0.28(-2.25%) |
Apr 11, 2011 | 12.87 | 12.93 | 12.53 | 12.55 | 773,633 | -0.33(-2.59%) |
Apr 08, 2011 | 13.15 | 13.18 | 12.84 | 12.88 | 402,621 | -0.19(-1.46%) |
Apr 07, 2011 | 13.00 | 13.19 | 12.93 | 13.07 | 442,434 | +0.09(+0.72%) |
Apr 06, 2011 | 13.08 | 13.17 | 12.83 | 12.98 | 1,155,969 | -0.04(-0.28%) |
Apr 05, 2011 | 13.15 | 13.25 | 13.01 | 13.02 | 727,588 | -0.11(-0.86%) |
Apr 04, 2011 | 13.23 | 13.28 | 13.07 | 13.13 | 346,672 | +0.00(+0.01%) |
Apr 01, 2011 | 13.01 | 13.27 | 13.01 | 13.13 | 471,041 | +0.20(+1.55%) |
Mar 31, 2011 | 12.95 | 13.00 | 12.89 | 12.93 | 256,095 | -0.08(-0.58%) |
Mar 30, 2011 | 12.95 | 13.00 | 12.88 | 13.00 | 204,168 | +0.10(+0.75%) |
Mar 29, 2011 | 12.80 | 12.93 | 12.71 | 12.91 | 664,281 | +0.12(+0.96%) |
Mar 28, 2011 | 12.77 | 12.86 | 12.67 | 12.78 | 264,550 | +0.04(+0.31%) |
Mar 25, 2011 | 12.76 | 12.79 | 12.70 | 12.74 | 426,911 | +0.00(+0.01%) |
Mar 24, 2011 | 12.61 | 12.75 | 12.58 | 12.74 | 678,311 | +0.13(+1.05%) |
Mar 23, 2011 | 12.76 | 12.76 | 12.55 | 12.61 | 806,858 | -0.15(-1.21%) |
Mar 22, 2011 | 12.72 | 12.80 | 12.71 | 12.76 | 823,133 | +0.03(+0.20%) |
Mar 21, 2011 | 12.73 | 12.75 | 12.69 | 12.74 | 1,657,311 | +0.13(+1.01%) |
Mar 18, 2011 | 12.27 | 12.61 | 12.25 | 12.61 | 1,524,843 | +0.44(+3.60%) |
Mar 17, 2011 | 12.22 | 12.38 | 12.10 | 12.17 | 994,210 | +0.00(+0.03%) |
Mar 16, 2011 | 12.20 | 12.25 | 12.08 | 12.17 | 844,638 | +0.00(+0.00%) |
Mar 15, 2011 | 12.08 | 12.22 | 12.08 | 12.17 | 507,417 | +0.03(+0.27%) |
Mar 14, 2011 | 12.07 | 12.14 | 11.97 | 12.14 | 1,083,907 | +0.06(+0.48%) |
Mar 11, 2011 | 11.83 | 12.16 | 11.82 | 12.08 | 744,509 | +0.35(+2.95%) |
Mar 10, 2011 | 11.72 | 11.78 | 11.49 | 11.73 | 537,311 | -0.06(-0.52%) |
Mar 09, 2011 | 11.36 | 12.07 | 11.36 | 11.79 | 2,113,219 | +0.54(+4.84%) |
Mar 08, 2011 | 11.31 | 11.37 | 11.25 | 11.25 | 292,572 | -0.04(-0.33%) |
Mar 07, 2011 | 11.25 | 11.43 | 11.20 | 11.29 | 584,599 | +0.04(+0.35%) |
Mar 04, 2011 | 11.20 | 11.31 | 11.16 | 11.25 | 244,393 | +0.04(+0.32%) |
Mar 03, 2011 | 11.32 | 11.57 | 11.14 | 11.21 | 509,968 | -0.04(-0.40%) |
Mar 02, 2011 | 11.13 | 11.30 | 11.11 | 11.26 | 398,327 | +0.12(+1.06%) |
Mar 01, 2011 | 11.22 | 11.25 | 10.80 | 11.14 | 1,287,908 | -0.06(-0.51%) |
Feb 28, 2011 | 11.08 | 11.94 | 10.84 | 11.20 | 1,207,318 | +0.09(+0.78%) |
Feb 25, 2011 | 10.73 | 11.14 | 10.70 | 11.11 | 1,587,871 | +0.41(+3.81%) |
Feb 24, 2011 | 10.77 | 10.78 | 10.67 | 10.70 | 368,372 | -0.07(-0.62%) |
Feb 23, 2011 | 10.82 | 11.03 | 10.68 | 10.77 | 1,401,811 | -0.18(-1.61%) |
Feb 22, 2011 | 11.00 | 11.58 | 10.88 | 10.94 | 902,024 | -0.28(-2.46%) |
Feb 18, 2011 | 10.94 | 11.23 | 10.83 | 11.22 | 841,101 | +0.28(+2.59%) |
Feb 17, 2011 | 10.93 | 10.95 | 10.83 | 10.94 | 427,262 | +0.04(+0.33%) |
Feb 16, 2011 | 10.85 | 10.94 | 10.83 | 10.90 | 236,996 | +0.10(+0.90%) |
Feb 15, 2011 | 10.90 | 10.95 | 10.78 | 10.80 | 190,989 | -0.06(-0.53%) |
Feb 14, 2011 | 10.79 | 10.87 | 10.79 | 10.86 | 109,619 | +0.03(+0.23%) |
Feb 11, 2011 | 10.86 | 10.88 | 10.75 | 10.84 | 179,655 | -0.03(-0.23%) |
Feb 10, 2011 | 10.86 | 10.89 | 10.79 | 10.86 | 112,895 | -0.07(-0.61%) |
Feb 09, 2011 | 10.95 | 10.95 | 10.79 | 10.93 | 72,380 | -0.02(-0.21%) |
Feb 08, 2011 | 11.00 | 11.07 | 10.93 | 10.95 | 923,111 | +0.01(+0.11%) |
Feb 07, 2011 | 10.95 | 11.08 | 10.88 | 10.94 | 281,132 | -0.01(-0.07%) |
Feb 04, 2011 | 10.95 | 10.98 | 10.91 | 10.95 | 207,114 | -0.03(-0.23%) |
Feb 03, 2011 | 10.75 | 11.00 | 9.428 | 10.97 | 668,018 | +0.21(+1.94%) |
Feb 02, 2011 | 10.70 | 10.91 | 10.69 | 10.76 | 673,270 | +0.01(+0.10%) |
Feb 01, 2011 | 10.73 | 10.78 | 10.66 | 10.75 | 713,891 | +0.10(+0.93%) |
Jan 31, 2011 | 10.72 | 10.75 | 10.59 | 10.65 | 573,108 | +0.04(+0.42%) |
Jan 28, 2011 | 10.71 | 10.88 | 10.52 | 10.61 | 1,358,723 | -0.04(-0.35%) |
Jan 27, 2011 | 10.52 | 10.73 | 10.49 | 10.65 | 1,526,837 | +0.14(+1.37%) |
Jan 26, 2011 | 10.55 | 10.57 | 10.37 | 10.50 | 541,644 | +0.03(+0.31%) |
Jan 25, 2011 | 10.29 | 10.47 | 10.29 | 10.47 | 489,449 | +0.18(+1.71%) |
Jan 24, 2011 | 10.14 | 10.31 | 10.14 | 10.29 | 101,699 | +0.16(+1.56%) |
Jan 21, 2011 | 10.06 | 10.16 | 10.00 | 10.14 | 908,440 | +0.11(+1.15%) |
Jan 20, 2011 | 10.29 | 10.29 | 9.986 | 10.02 | 156,729 | -0.30(-2.87%) |
Jan 19, 2011 | 10.39 | 10.40 | 10.24 | 10.32 | 143,757 | -0.10(-0.91%) |
Jan 18, 2011 | 10.30 | 10.41 | 10.29 | 10.41 | 199,907 | +0.04(+0.38%) |
Jan 14, 2011 | 10.59 | 10.59 | 10.37 | 10.37 | 130,596 | -0.19(-1.77%) |
Jan 13, 2011 | 10.49 | 10.60 | 10.45 | 10.56 | 287,559 | +0.08(+0.75%) |
Jan 12, 2011 | 10.54 | 10.54 | 10.43 | 10.48 | 232,262 | +0.01(+0.09%) |
Jan 11, 2011 | 10.41 | 10.49 | 10.34 | 10.47 | 485,322 | +0.17(+1.62%) |
Jan 10, 2011 | 10.17 | 10.32 | 10.17 | 10.31 | 145,005 | +0.15(+1.45%) |
Jan 07, 2011 | 10.06 | 10.16 | 10.03 | 10.16 | 120,954 | +0.10(+1.04%) |
Jan 06, 2011 | 10.04 | 10.17 | 10.01 | 10.05 | 195,206 | -0.03(-0.25%) |
Jan 05, 2011 | 9.848 | 10.08 | 9.790 | 10.08 | 517,582 | +0.23(+2.35%) |
Jan 04, 2011 | 9.833 | 9.875 | 9.779 | 9.848 | 476,521 | +0.01(+0.05%) |
Jan 03, 2011 | 9.823 | 9.923 | 9.688 | 9.842 | 403,740 | +0.08(+0.77%) |
Dec 31, 2010 | 9.788 | 9.816 | 9.747 | 9.767 | 366,567 | -0.04(-0.42%) |
Dec 30, 2010 | 9.758 | 9.831 | 9.753 | 9.808 | 351,568 | +0.05(+0.48%) |
Dec 29, 2010 | 9.830 | 9.839 | 9.760 | 9.761 | 353,278 | -0.05(-0.55%) |
Dec 28, 2010 | 9.952 | 9.952 | 9.785 | 9.815 | 199,093 | -0.14(-1.42%) |
Dec 27, 2010 | 10.00 | 10.00 | 9.941 | 9.957 | 223,150 | -0.08(-0.77%) |
Dec 23, 2010 | 10.13 | 10.13 | 10.03 | 10.03 | 80,272 | -0.07(-0.73%) |
Dec 22, 2010 | 10.11 | 10.19 | 10.08 | 10.11 | 283,176 | +0.02(+0.18%) |
Dec 21, 2010 | 10.21 | 10.21 | 10.02 | 10.09 | 730,902 | -0.08(-0.79%) |
Dec 20, 2010 | 10.17 | 10.23 | 10.11 | 10.17 | 207,404 | +0.07(+0.71%) |
Dec 17, 2010 | 10.06 | 10.10 | 9.966 | 10.10 | 452,688 | +0.03(+0.28%) |
Dec 16, 2010 | 10.10 | 10.15 | 10.05 | 10.07 | 125,243 | +0.01(+0.13%) |
Dec 15, 2010 | 10.08 | 10.18 | 10.05 | 10.06 | 457,584 | +0.01(+0.07%) |
Dec 14, 2010 | 10.04 | 10.08 | 9.941 | 10.05 | 394,054 | -0.01(-0.07%) |
Dec 13, 2010 | 9.936 | 10.12 | 9.858 | 10.06 | 282,908 | +0.11(+1.08%) |
Dec 10, 2010 | 9.990 | 10.01 | 9.903 | 9.950 | 192,209 | -0.01(-0.14%) |
Dec 09, 2010 | 9.964 | 10.01 | 9.657 | 9.964 | 996,394 | +0.09(+0.91%) |
Dec 08, 2010 | 9.778 | 9.918 | 9.718 | 9.875 | 255,321 | +0.06(+0.60%) |
Dec 07, 2010 | 9.700 | 9.875 | 9.650 | 9.815 | 651,186 | +0.19(+2.02%) |
Dec 06, 2010 | 9.602 | 9.659 | 9.564 | 9.621 | 462,224 | +0.11(+1.11%) |
Dec 03, 2010 | 9.573 | 9.614 | 9.499 | 9.516 | 103,398 | -0.06(-0.60%) |
Dec 02, 2010 | 9.605 | 9.625 | 9.535 | 9.573 | 287,726 | +0.04(+0.41%) |
Dec 01, 2010 | 9.814 | 9.867 | 9.386 | 9.533 | 854,975 | -0.21(-2.12%) |
Nov 30, 2010 | 9.354 | 9.761 | 9.293 | 9.740 | 5,249,255 | +0.38(+4.09%) |
Nov 29, 2010 | 9.192 | 9.372 | 9.131 | 9.358 | 655,068 | +0.18(+1.98%) |
Nov 26, 2010 | 9.169 | 9.187 | 9.089 | 9.176 | 236,874 | -0.03(-0.27%) |
Nov 24, 2010 | 9.209 | 9.201 | 9.201 | 9.201 | 378,654 | +0.04(+0.45%) |
Nov 23, 2010 | 9.291 | 9.336 | 9.130 | 9.160 | 445,158 | -0.17(-1.83%) |
Nov 22, 2010 | 9.340 | 9.379 | 9.304 | 9.331 | 397,480 | -0.01(-0.06%) |
Nov 19, 2010 | 9.451 | 9.451 | 9.302 | 9.336 | 536,275 | -0.08(-0.82%) |
Nov 18, 2010 | 9.444 | 9.444 | 9.377 | 9.413 | 276,386 | +0.02(+0.17%) |
Nov 17, 2010 | 9.516 | 9.516 | 9.298 | 9.397 | 381,249 | -0.11(-1.11%) |
Nov 16, 2010 | 9.523 | 9.609 | 9.381 | 9.503 | 479,563 | +0.01(+0.11%) |
Nov 15, 2010 | 9.499 | 9.542 | 9.426 | 9.492 | 453,273 | +0.08(+0.82%) |
Nov 12, 2010 | 9.503 | 9.539 | 9.381 | 9.415 | 529,585 | -0.03(-0.30%) |
Nov 11, 2010 | 9.381 | 9.555 | 9.377 | 9.444 | 1,078,281 | +0.06(+0.67%) |
Nov 10, 2010 | 9.338 | 9.512 | 9.338 | 9.381 | 664,052 | +0.04(+0.48%) |
Nov 09, 2010 | 9.399 | 9.415 | 9.318 | 9.336 | 718,080 | -0.04(-0.40%) |
Nov 08, 2010 | 9.591 | 9.602 | 9.296 | 9.374 | 369,174 | -0.22(-2.27%) |
Nov 05, 2010 | 9.521 | 9.645 | 9.435 | 9.591 | 1,738,296 | +0.12(+1.27%) |
Nov 04, 2010 | 9.160 | 9.510 | 9.085 | 9.471 | 2,473,860 | +0.39(+4.25%) |
Nov 03, 2010 | 9.336 | 9.444 | 8.975 | 9.085 | 1,374,580 | -0.29(-3.12%) |
Nov 02, 2010 | 9.232 | 9.379 | 9.232 | 9.377 | 843,719 | +0.21(+2.27%) |