Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.000 | 8.020 | 7.630 | 7.730 | 177,767 | -0.25(-3.13%) |
Oct 28, 2011 | 8.000 | 8.590 | 7.980 | 7.980 | 120,011 | +0.45(+5.98%) |
Oct 27, 2011 | 7.430 | 7.710 | 7.220 | 7.530 | 73,595 | +0.23(+3.15%) |
Oct 26, 2011 | 7.360 | 7.480 | 7.120 | 7.300 | 53,317 | +0.05(+0.69%) |
Oct 25, 2011 | 7.040 | 7.510 | 6.960 | 7.250 | 103,117 | +0.19(+2.69%) |
Oct 24, 2011 | 7.010 | 7.120 | 6.940 | 7.060 | 71,472 | +0.06(+0.86%) |
Oct 21, 2011 | 6.760 | 7.040 | 6.640 | 7.000 | 66,449 | +0.19(+2.79%) |
Oct 20, 2011 | 6.770 | 6.870 | 6.620 | 6.810 | 72,935 | +0.05(+0.74%) |
Oct 19, 2011 | 7.010 | 7.010 | 6.709 | 6.760 | 56,136 | -0.24(-3.43%) |
Oct 18, 2011 | 6.620 | 7.080 | 6.450 | 7.000 | 87,068 | +0.41(+6.22%) |
Oct 17, 2011 | 6.910 | 6.910 | 5.820 | 6.590 | 104,415 | -0.37(-5.32%) |
Oct 14, 2011 | 6.790 | 7.090 | 6.750 | 6.960 | 139,525 | +0.23(+3.42%) |
Oct 13, 2011 | 6.740 | 6.930 | 6.500 | 6.730 | 138,757 | -0.06(-0.88%) |
Oct 12, 2011 | 6.790 | 6.950 | 6.630 | 6.790 | 77,077 | +0.06(+0.89%) |
Oct 11, 2011 | 6.380 | 6.850 | 6.350 | 6.730 | 99,036 | +0.17(+2.59%) |
Oct 10, 2011 | 6.330 | 6.590 | 6.230 | 6.560 | 28,719 | +0.29(+4.63%) |
Oct 07, 2011 | 6.430 | 6.500 | 6.180 | 6.270 | 100,979 | -0.17(-2.64%) |
Oct 06, 2011 | 6.290 | 6.450 | 6.210 | 6.440 | 83,997 | +0.08(+1.26%) |
Oct 05, 2011 | 6.260 | 6.447 | 6.080 | 6.360 | 79,112 | +0.08(+1.27%) |
Oct 04, 2011 | 6.200 | 6.310 | 5.800 | 6.280 | 136,394 | +0.08(+1.29%) |
Oct 03, 2011 | 7.000 | 7.000 | 6.030 | 6.200 | 116,789 | -0.30(-4.62%) |
Sep 30, 2011 | 6.570 | 6.610 | 6.470 | 6.500 | 256,469 | -0.09(-1.37%) |
Sep 29, 2011 | 6.600 | 6.700 | 6.510 | 6.590 | 56,858 | +0.07(+1.07%) |
Sep 28, 2011 | 6.751 | 6.810 | 6.500 | 6.520 | 61,957 | -0.25(-3.69%) |
Sep 27, 2011 | 6.960 | 6.990 | 6.670 | 6.770 | 69,704 | +0.03(+0.45%) |
Sep 26, 2011 | 6.470 | 6.960 | 6.470 | 6.740 | 95,925 | +0.32(+4.98%) |
Sep 23, 2011 | 6.450 | 6.490 | 6.400 | 6.420 | 55,012 | -0.03(-0.47%) |
Sep 22, 2011 | 6.320 | 6.460 | 6.300 | 6.450 | 189,323 | +0.08(+1.26%) |
Sep 21, 2011 | 6.325 | 6.460 | 6.205 | 6.370 | 336,091 | +0.08(+1.27%) |
Sep 20, 2011 | 6.250 | 6.460 | 6.250 | 6.290 | 97,783 | +0.06(+0.96%) |
Sep 19, 2011 | 6.310 | 6.310 | 6.000 | 6.230 | 192,451 | -0.15(-2.35%) |
Sep 16, 2011 | 6.460 | 6.550 | 6.350 | 6.380 | 169,182 | -0.07(-1.09%) |
Sep 15, 2011 | 6.480 | 6.480 | 6.290 | 6.450 | 77,695 | +0.02(+0.31%) |
Sep 14, 2011 | 6.170 | 6.440 | 6.130 | 6.430 | 71,744 | +0.29(+4.72%) |
Sep 13, 2011 | 6.070 | 6.310 | 6.020 | 6.140 | 219,596 | +0.07(+1.15%) |
Sep 12, 2011 | 5.910 | 6.110 | 5.860 | 6.070 | 375,219 | +0.17(+2.88%) |
Sep 09, 2011 | 5.860 | 5.920 | 5.770 | 5.900 | 200,377 | +0.00(+0.00%) |
Sep 08, 2011 | 6.010 | 6.020 | 5.850 | 5.900 | 213,259 | -0.13(-2.16%) |
Sep 07, 2011 | 6.020 | 6.190 | 5.950 | 6.030 | 189,782 | +0.03(+0.50%) |
Sep 06, 2011 | 6.070 | 6.110 | 5.950 | 6.000 | 162,184 | -0.15(-2.44%) |
Sep 02, 2011 | 6.270 | 6.270 | 6.100 | 6.150 | 117,153 | -0.17(-2.69%) |
Sep 01, 2011 | 6.490 | 6.610 | 6.210 | 6.320 | 143,317 | -0.19(-2.92%) |
Aug 31, 2011 | 6.470 | 6.570 | 6.420 | 6.510 | 241,742 | +0.06(+0.93%) |
Aug 30, 2011 | 6.570 | 6.580 | 6.250 | 6.450 | 264,026 | -0.16(-2.42%) |
Aug 29, 2011 | 6.640 | 6.680 | 6.560 | 6.610 | 173,825 | +0.02(+0.30%) |
Aug 26, 2011 | 7.010 | 7.030 | 6.560 | 6.590 | 141,656 | -0.47(-6.66%) |
Aug 25, 2011 | 7.219 | 7.320 | 7.000 | 7.060 | 57,988 | -0.06(-0.84%) |
Aug 24, 2011 | 7.160 | 7.390 | 7.090 | 7.120 | 79,654 | -0.04(-0.56%) |
Aug 23, 2011 | 7.060 | 7.250 | 7.010 | 7.160 | 78,588 | +0.12(+1.70%) |
Aug 22, 2011 | 7.100 | 7.170 | 6.980 | 7.040 | 105,494 | +0.03(+0.43%) |
Aug 19, 2011 | 6.890 | 7.160 | 6.810 | 7.010 | 77,945 | +0.05(+0.72%) |
Aug 18, 2011 | 6.980 | 7.110 | 6.780 | 6.960 | 49,209 | -0.13(-1.83%) |
Aug 17, 2011 | 7.150 | 7.290 | 7.050 | 7.090 | 51,369 | -0.03(-0.42%) |
Aug 16, 2011 | 7.090 | 7.170 | 6.950 | 7.120 | 60,889 | +0.05(+0.71%) |
Aug 15, 2011 | 6.970 | 7.210 | 6.770 | 7.070 | 48,467 | +0.15(+2.17%) |
Aug 12, 2011 | 6.980 | 7.070 | 6.840 | 6.920 | 39,073 | -0.10(-1.42%) |
Aug 11, 2011 | 6.760 | 7.100 | 6.760 | 7.020 | 88,199 | +0.25(+3.69%) |
Aug 10, 2011 | 7.020 | 7.020 | 6.660 | 6.770 | 55,685 | -0.31(-4.38%) |
Aug 09, 2011 | 7.230 | 7.550 | 6.700 | 7.080 | 96,246 | -0.21(-2.88%) |
Aug 08, 2011 | 7.100 | 7.500 | 7.019 | 7.290 | 142,145 | +0.01(+0.14%) |
Aug 05, 2011 | 7.340 | 7.360 | 6.040 | 7.280 | 97,021 | -0.03(-0.41%) |
Aug 04, 2011 | 7.660 | 7.660 | 7.260 | 7.310 | 40,884 | -0.42(-5.43%) |
Aug 03, 2011 | 7.790 | 7.790 | 7.580 | 7.730 | 41,970 | +0.00(+0.00%) |
Aug 02, 2011 | 7.810 | 7.930 | 7.690 | 7.730 | 30,731 | -0.12(-1.53%) |
Aug 01, 2011 | 7.930 | 7.980 | 7.724 | 7.850 | 56,771 | -0.04(-0.51%) |
Jul 29, 2011 | 7.860 | 7.940 | 7.710 | 7.890 | 93,119 | -0.04(-0.50%) |
Jul 28, 2011 | 8.090 | 8.230 | 7.860 | 7.930 | 66,736 | -0.14(-1.73%) |
Jul 27, 2011 | 8.230 | 8.230 | 8.015 | 8.070 | 51,099 | -0.21(-2.54%) |
Jul 26, 2011 | 8.220 | 8.360 | 8.130 | 8.280 | 46,197 | +0.04(+0.49%) |
Jul 25, 2011 | 8.240 | 8.297 | 8.130 | 8.240 | 49,965 | -0.07(-0.84%) |
Jul 22, 2011 | 8.320 | 8.380 | 8.220 | 8.310 | 35,009 | -0.05(-0.60%) |
Jul 21, 2011 | 8.440 | 8.500 | 8.280 | 8.360 | 79,124 | -0.03(-0.36%) |
Jul 20, 2011 | 8.680 | 8.688 | 8.350 | 8.390 | 31,215 | -0.31(-3.56%) |
Jul 19, 2011 | 8.650 | 8.730 | 8.600 | 8.700 | 53,704 | +0.08(+0.93%) |
Jul 18, 2011 | 8.350 | 8.690 | 8.150 | 8.620 | 98,999 | +0.22(+2.62%) |
Jul 15, 2011 | 8.600 | 8.640 | 8.390 | 8.400 | 66,071 | -0.19(-2.21%) |
Jul 14, 2011 | 8.680 | 8.700 | 8.460 | 8.590 | 50,303 | -0.05(-0.58%) |
Jul 13, 2011 | 8.480 | 8.730 | 8.480 | 8.640 | 52,412 | +0.16(+1.89%) |
Jul 12, 2011 | 8.530 | 8.650 | 8.440 | 8.480 | 29,203 | -0.11(-1.28%) |
Jul 11, 2011 | 8.500 | 8.590 | 8.390 | 8.590 | 38,583 | +0.05(+0.59%) |
Jul 08, 2011 | 8.820 | 8.890 | 8.530 | 8.540 | 45,486 | -0.36(-4.04%) |
Jul 07, 2011 | 8.960 | 9.000 | 8.860 | 8.900 | 69,753 | -0.04(-0.45%) |
Jul 06, 2011 | 8.870 | 8.950 | 8.780 | 8.940 | 89,655 | +0.10(+1.13%) |
Jul 05, 2011 | 8.810 | 8.850 | 8.680 | 8.840 | 146,475 | +0.06(+0.68%) |
Jul 01, 2011 | 8.640 | 8.820 | 8.620 | 8.780 | 64,802 | +0.10(+1.15%) |
Jun 30, 2011 | 8.560 | 8.770 | 8.560 | 8.680 | 85,643 | +0.08(+0.93%) |
Jun 29, 2011 | 8.390 | 8.630 | 8.260 | 8.600 | 107,825 | +0.20(+2.38%) |
Jun 28, 2011 | 8.280 | 8.400 | 8.200 | 8.400 | 41,537 | +0.10(+1.20%) |
Jun 27, 2011 | 8.370 | 8.370 | 8.210 | 8.300 | 114,913 | -0.05(-0.60%) |
Jun 24, 2011 | 8.500 | 8.570 | 8.220 | 8.350 | 109,962 | -0.18(-2.11%) |
Jun 23, 2011 | 8.020 | 8.540 | 8.020 | 8.530 | 196,294 | +0.44(+5.44%) |
Jun 22, 2011 | 8.040 | 8.150 | 7.990 | 8.090 | 102,876 | +0.01(+0.12%) |
Jun 21, 2011 | 8.140 | 8.150 | 8.000 | 8.080 | 192,602 | -0.02(-0.25%) |
Jun 20, 2011 | 8.060 | 8.110 | 7.960 | 8.100 | 61,945 | +0.04(+0.50%) |
Jun 17, 2011 | 7.930 | 8.130 | 7.920 | 8.060 | 190,251 | +0.19(+2.41%) |
Jun 16, 2011 | 8.050 | 8.120 | 7.820 | 7.870 | 140,018 | -0.19(-2.36%) |
Jun 15, 2011 | 8.050 | 8.150 | 8.000 | 8.060 | 93,552 | -0.08(-0.98%) |
Jun 14, 2011 | 8.120 | 8.200 | 8.010 | 8.140 | 103,519 | +0.16(+2.01%) |
Jun 13, 2011 | 7.980 | 8.090 | 7.980 | 7.980 | 104,788 | -0.03(-0.37%) |
Jun 10, 2011 | 8.280 | 8.350 | 7.990 | 8.010 | 259,356 | -0.31(-3.73%) |
Jun 09, 2011 | 8.200 | 8.420 | 8.150 | 8.320 | 220,137 | +0.06(+0.73%) |
Jun 08, 2011 | 8.170 | 8.440 | 8.170 | 8.260 | 119,234 | +0.02(+0.24%) |
Jun 07, 2011 | 8.260 | 8.430 | 8.210 | 8.240 | 107,633 | -0.03(-0.36%) |
Jun 06, 2011 | 8.380 | 8.530 | 8.160 | 8.270 | 108,962 | -0.25(-2.93%) |
Jun 03, 2011 | 8.320 | 8.620 | 8.240 | 8.520 | 146,674 | +0.17(+2.10%) |
May 24, 2011 | 8.280 | 8.440 | 8.260 | 8.345 | 108,100 | +0.07(+0.79%) |
May 23, 2011 | 8.130 | 8.405 | 8.060 | 8.280 | 287,540 | +0.07(+0.85%) |
May 20, 2011 | 8.250 | 8.250 | 8.140 | 8.210 | 178,441 | -0.07(-0.85%) |
May 19, 2011 | 8.440 | 8.440 | 8.230 | 8.280 | 166,346 | -0.13(-1.55%) |
May 18, 2011 | 8.520 | 8.540 | 8.380 | 8.410 | 167,363 | -0.11(-1.29%) |
May 17, 2011 | 8.500 | 8.550 | 8.370 | 8.520 | 138,267 | +0.00(+0.00%) |
May 16, 2011 | 8.780 | 8.800 | 8.515 | 8.520 | 143,817 | -0.32(-3.62%) |
May 13, 2011 | 8.380 | 8.850 | 8.360 | 8.840 | 416,741 | +0.46(+5.49%) |
May 12, 2011 | 8.280 | 8.420 | 8.210 | 8.380 | 450,446 | +0.08(+0.96%) |
May 11, 2011 | 8.300 | 8.420 | 8.250 | 8.300 | 1,780,621 | +0.00(+0.00%) |
May 10, 2011 | 8.190 | 8.390 | 8.100 | 8.300 | 706,015 | +0.15(+1.84%) |
May 09, 2011 | 8.010 | 8.210 | 7.960 | 8.150 | 657,115 | +0.12(+1.49%) |
May 06, 2011 | 8.000 | 8.060 | 7.290 | 8.030 | 1,054,350 | +0.11(+1.39%) |
May 05, 2011 | 8.060 | 8.090 | 7.920 | 7.920 | 113,751 | -0.20(-2.46%) |
May 04, 2011 | 8.270 | 8.300 | 8.090 | 8.120 | 157,105 | -0.17(-2.05%) |
May 03, 2011 | 8.320 | 8.360 | 8.201 | 8.290 | 193,383 | -0.07(-0.84%) |
May 02, 2011 | 8.340 | 8.430 | 8.180 | 8.360 | 224,972 | -0.02(-0.24%) |
Apr 29, 2011 | 8.450 | 8.540 | 8.370 | 8.380 | 180,177 | -0.04(-0.48%) |
Apr 28, 2011 | 8.280 | 8.520 | 8.280 | 8.420 | 446,307 | +0.09(+1.08%) |
Apr 27, 2011 | 8.410 | 8.530 | 8.310 | 8.330 | 288,284 | -0.09(-1.07%) |
Apr 26, 2011 | 8.480 | 8.540 | 8.410 | 8.420 | 105,748 | -0.07(-0.82%) |
Apr 25, 2011 | 8.600 | 8.660 | 8.420 | 8.490 | 131,130 | -0.07(-0.82%) |
Apr 21, 2011 | 8.480 | 8.920 | 8.420 | 8.560 | 195,275 | +0.09(+1.06%) |
Apr 20, 2011 | 8.520 | 8.630 | 8.450 | 8.470 | 129,329 | +0.02(+0.24%) |
Apr 19, 2011 | 8.580 | 8.580 | 8.330 | 8.450 | 181,730 | +0.03(+0.36%) |
Apr 18, 2011 | 8.460 | 8.500 | 8.330 | 8.420 | 200,495 | -0.10(-1.17%) |
Apr 15, 2011 | 8.640 | 8.720 | 8.460 | 8.520 | 246,860 | -0.15(-1.73%) |
Apr 14, 2011 | 8.640 | 8.760 | 8.630 | 8.670 | 229,636 | -0.03(-0.34%) |
Apr 13, 2011 | 8.700 | 8.770 | 8.600 | 8.700 | 345,393 | +0.04(+0.46%) |
Apr 12, 2011 | 8.800 | 8.840 | 8.650 | 8.660 | 359,593 | -0.18(-2.04%) |
Apr 11, 2011 | 8.690 | 8.890 | 8.650 | 8.840 | 277,502 | +0.18(+2.08%) |
Apr 08, 2011 | 8.630 | 8.735 | 8.580 | 8.660 | 226,463 | +0.03(+0.35%) |
Apr 07, 2011 | 8.660 | 8.720 | 8.400 | 8.630 | 214,013 | -0.02(-0.29%) |
Apr 06, 2011 | 8.680 | 8.690 | 8.510 | 8.655 | 238,417 | -0.02(-0.17%) |
Apr 05, 2011 | 8.540 | 8.710 | 8.540 | 8.670 | 542,988 | +0.10(+1.17%) |
Apr 04, 2011 | 8.700 | 8.710 | 8.520 | 8.570 | 236,691 | -0.14(-1.61%) |
Apr 01, 2011 | 8.630 | 8.730 | 8.570 | 8.710 | 156,695 | +0.11(+1.28%) |
Mar 31, 2011 | 8.650 | 8.690 | 8.540 | 8.600 | 221,584 | -0.09(-1.04%) |
Mar 30, 2011 | 8.590 | 8.700 | 8.510 | 8.690 | 249,724 | +0.10(+1.16%) |
Mar 29, 2011 | 8.750 | 8.750 | 8.550 | 8.590 | 214,198 | -0.18(-2.05%) |
Mar 28, 2011 | 8.900 | 8.900 | 8.700 | 8.770 | 196,961 | -0.13(-1.46%) |
Mar 25, 2011 | 8.840 | 8.930 | 8.600 | 8.900 | 261,680 | +0.10(+1.14%) |
Mar 24, 2011 | 8.720 | 8.920 | 8.490 | 8.800 | 258,849 | +0.09(+1.03%) |
Mar 23, 2011 | 8.610 | 8.850 | 8.560 | 8.710 | 325,172 | +0.11(+1.28%) |
Mar 22, 2011 | 8.930 | 8.990 | 8.240 | 8.600 | 511,820 | -0.37(-4.12%) |
Mar 21, 2011 | 9.120 | 9.320 | 8.940 | 8.970 | 166,671 | -0.32(-3.44%) |
Mar 18, 2011 | 9.270 | 9.430 | 9.060 | 9.290 | 206,494 | +0.11(+1.20%) |
Mar 17, 2011 | 9.300 | 9.330 | 9.110 | 9.180 | 200,509 | -0.01(-0.11%) |
Mar 16, 2011 | 9.390 | 9.390 | 9.040 | 9.190 | 171,321 | -0.22(-2.34%) |
Mar 15, 2011 | 9.120 | 9.440 | 9.010 | 9.410 | 168,284 | +0.10(+1.07%) |
Mar 14, 2011 | 9.360 | 9.470 | 9.180 | 9.310 | 213,925 | -0.07(-0.75%) |
Mar 11, 2011 | 9.540 | 9.540 | 9.292 | 9.380 | 149,116 | -0.17(-1.78%) |
Mar 10, 2011 | 9.620 | 9.650 | 9.430 | 9.550 | 172,911 | -0.15(-1.55%) |
Mar 09, 2011 | 9.770 | 9.850 | 9.610 | 9.700 | 94,835 | -0.06(-0.61%) |
Mar 08, 2011 | 9.630 | 9.820 | 9.500 | 9.760 | 276,094 | +0.11(+1.14%) |
Mar 07, 2011 | 9.760 | 9.950 | 9.580 | 9.650 | 119,508 | -0.12(-1.23%) |
Mar 04, 2011 | 9.960 | 9.960 | 9.580 | 9.770 | 170,419 | -0.24(-2.40%) |
Mar 03, 2011 | 10.00 | 10.10 | 9.700 | 10.01 | 269,258 | +0.02(+0.20%) |
Mar 02, 2011 | 10.17 | 10.19 | 9.940 | 9.990 | 141,723 | -0.21(-2.06%) |
Mar 01, 2011 | 10.20 | 10.31 | 10.07 | 10.20 | 291,627 | +0.00(+0.00%) |
Feb 28, 2011 | 10.34 | 10.34 | 10.14 | 10.20 | 154,191 | -0.11(-1.07%) |
Feb 25, 2011 | 10.19 | 10.35 | 10.19 | 10.31 | 86,686 | +0.13(+1.28%) |
Feb 24, 2011 | 10.03 | 10.21 | 9.940 | 10.18 | 228,056 | +0.10(+0.99%) |
Feb 23, 2011 | 10.14 | 10.27 | 10.00 | 10.08 | 207,533 | -0.08(-0.79%) |
Feb 22, 2011 | 10.37 | 10.45 | 10.15 | 10.16 | 220,459 | -0.32(-3.05%) |
Feb 18, 2011 | 10.48 | 10.53 | 10.34 | 10.48 | 205,512 | +0.04(+0.38%) |
Feb 17, 2011 | 10.18 | 10.50 | 10.15 | 10.44 | 307,281 | +0.28(+2.76%) |
Feb 16, 2011 | 9.750 | 10.18 | 9.750 | 10.16 | 538,005 | +0.43(+4.42%) |
Feb 15, 2011 | 9.800 | 9.800 | 9.550 | 9.730 | 574,835 | -0.12(-1.22%) |
Feb 14, 2011 | 10.00 | 10.00 | 9.780 | 9.850 | 275,823 | -0.16(-1.60%) |
Feb 11, 2011 | 10.28 | 10.28 | 9.880 | 10.01 | 324,919 | -0.27(-2.63%) |
Feb 10, 2011 | 10.58 | 10.58 | 10.27 | 10.28 | 242,814 | -0.28(-2.65%) |
Feb 09, 2011 | 10.79 | 10.90 | 10.50 | 10.56 | 144,214 | -0.27(-2.49%) |
Feb 08, 2011 | 11.07 | 11.08 | 10.80 | 10.83 | 183,920 | -0.30(-2.70%) |
Feb 07, 2011 | 11.46 | 11.46 | 11.03 | 11.13 | 317,479 | -0.29(-2.54%) |
Feb 04, 2011 | 11.60 | 11.60 | 11.05 | 11.42 | 321,763 | -0.30(-2.56%) |
Feb 03, 2011 | 11.60 | 11.81 | 11.48 | 11.72 | 423,650 | +0.13(+1.12%) |
Feb 02, 2011 | 11.51 | 11.66 | 11.50 | 11.59 | 117,159 | +0.02(+0.17%) |
Feb 01, 2011 | 11.57 | 11.76 | 11.42 | 11.57 | 134,852 | +0.01(+0.09%) |
Jan 31, 2011 | 11.49 | 11.58 | 11.31 | 11.56 | 152,848 | +0.10(+0.87%) |
Jan 28, 2011 | 11.61 | 11.61 | 11.34 | 11.46 | 138,086 | -0.14(-1.21%) |
Jan 27, 2011 | 11.56 | 11.65 | 11.50 | 11.60 | 88,318 | +0.00(+0.00%) |
Jan 26, 2011 | 11.60 | 11.70 | 11.51 | 11.60 | 167,619 | -0.01(-0.09%) |
Jan 25, 2011 | 12.00 | 12.00 | 11.57 | 11.61 | 284,876 | -0.49(-4.05%) |
Jan 24, 2011 | 11.61 | 12.11 | 11.56 | 12.10 | 360,066 | +0.46(+3.95%) |
Jan 21, 2011 | 11.83 | 11.83 | 11.45 | 11.64 | 294,659 | -0.12(-1.02%) |
Jan 20, 2011 | 11.93 | 11.95 | 11.65 | 11.76 | 368,048 | -0.20(-1.67%) |
Jan 19, 2011 | 12.04 | 12.11 | 11.82 | 11.96 | 386,890 | -0.15(-1.24%) |
Jan 18, 2011 | 11.79 | 12.14 | 11.79 | 12.11 | 259,938 | +0.21(+1.76%) |
Jan 14, 2011 | 11.92 | 12.01 | 11.68 | 11.90 | 198,170 | +0.00(+0.00%) |
Jan 13, 2011 | 11.71 | 12.20 | 11.50 | 11.90 | 354,573 | +0.31(+2.67%) |
Jan 12, 2011 | 11.46 | 11.66 | 11.46 | 11.59 | 217,205 | +0.14(+1.22%) |
Jan 11, 2011 | 11.27 | 11.54 | 11.27 | 11.45 | 241,367 | +0.20(+1.78%) |
Jan 10, 2011 | 11.30 | 11.36 | 11.10 | 11.25 | 182,114 | -0.09(-0.79%) |
Jan 07, 2011 | 11.73 | 11.82 | 11.17 | 11.34 | 350,898 | -0.40(-3.41%) |
Jan 06, 2011 | 12.06 | 12.08 | 11.72 | 11.74 | 403,055 | -0.34(-2.81%) |
Jan 05, 2011 | 12.15 | 12.20 | 11.88 | 12.08 | 346,145 | -0.07(-0.58%) |
Jan 04, 2011 | 12.24 | 12.27 | 11.99 | 12.15 | 425,325 | -0.08(-0.65%) |
Jan 03, 2011 | 12.30 | 12.31 | 12.19 | 12.23 | 235,805 | -0.03(-0.24%) |
Dec 31, 2010 | 12.50 | 12.50 | 12.16 | 12.26 | 131,745 | -0.34(-2.70%) |
Dec 30, 2010 | 12.24 | 12.62 | 12.06 | 12.60 | 304,927 | +0.38(+3.11%) |
Dec 29, 2010 | 12.21 | 12.25 | 12.03 | 12.22 | 216,125 | +0.04(+0.33%) |
Dec 28, 2010 | 12.13 | 12.20 | 11.87 | 12.18 | 260,516 | +0.08(+0.66%) |
Dec 27, 2010 | 12.06 | 12.16 | 11.76 | 12.10 | 266,507 | -0.02(-0.17%) |
Dec 23, 2010 | 12.21 | 12.27 | 12.11 | 12.12 | 211,024 | -0.16(-1.30%) |
Dec 22, 2010 | 12.26 | 12.35 | 12.16 | 12.28 | 142,315 | +0.00(+0.00%) |
Dec 21, 2010 | 12.25 | 12.32 | 12.13 | 12.28 | 137,367 | +0.11(+0.90%) |
Dec 20, 2010 | 12.14 | 12.30 | 12.13 | 12.17 | 214,106 | +0.04(+0.33%) |
Dec 17, 2010 | 12.21 | 12.27 | 12.13 | 12.13 | 162,620 | -0.03(-0.25%) |
Dec 16, 2010 | 12.16 | 12.21 | 12.05 | 12.16 | 210,205 | +0.01(+0.08%) |
Dec 15, 2010 | 12.21 | 12.45 | 12.15 | 12.15 | 240,569 | -0.08(-0.65%) |
Dec 14, 2010 | 12.20 | 12.37 | 12.18 | 12.23 | 295,151 | +0.08(+0.66%) |
Dec 13, 2010 | 12.48 | 12.48 | 12.09 | 12.15 | 311,210 | -0.32(-2.57%) |
Dec 10, 2010 | 12.27 | 12.75 | 12.18 | 12.47 | 285,847 | +0.37(+3.06%) |
Dec 09, 2010 | 12.30 | 12.37 | 12.05 | 12.10 | 272,889 | -0.15(-1.22%) |
Dec 08, 2010 | 12.29 | 12.34 | 12.15 | 12.25 | 232,188 | -0.04(-0.33%) |
Dec 07, 2010 | 12.59 | 12.61 | 12.19 | 12.29 | 255,322 | -0.19(-1.52%) |
Dec 06, 2010 | 12.50 | 12.59 | 12.36 | 12.48 | 328,873 | -0.05(-0.44%) |
Dec 03, 2010 | 12.06 | 12.57 | 12.06 | 12.54 | 184,926 | +0.39(+3.25%) |
Dec 02, 2010 | 12.34 | 12.34 | 12.07 | 12.14 | 221,928 | -0.04(-0.33%) |
Dec 01, 2010 | 12.23 | 12.32 | 12.00 | 12.18 | 311,277 | +0.03(+0.25%) |
Nov 30, 2010 | 11.88 | 12.17 | 11.77 | 12.15 | 508,476 | +0.18(+1.50%) |
Nov 29, 2010 | 12.02 | 12.12 | 11.84 | 11.97 | 248,639 | -0.07(-0.58%) |
Nov 26, 2010 | 12.15 | 12.20 | 12.01 | 12.04 | 56,885 | -0.19(-1.55%) |
Nov 24, 2010 | 11.95 | 12.23 | 12.23 | 12.23 | 293,160 | +0.36(+3.03%) |
Nov 23, 2010 | 12.25 | 12.81 | 11.71 | 11.87 | 581,578 | -0.07(-0.59%) |
Nov 22, 2010 | 11.40 | 12.19 | 11.10 | 11.94 | 345,669 | +0.47(+4.10%) |
Nov 19, 2010 | 11.49 | 11.54 | 11.01 | 11.47 | 200,979 | -0.05(-0.43%) |
Nov 18, 2010 | 11.06 | 11.68 | 10.61 | 11.52 | 272,067 | +0.57(+5.21%) |
Nov 17, 2010 | 11.06 | 11.19 | 10.94 | 10.95 | 277,550 | -0.05(-0.45%) |
Nov 16, 2010 | 11.26 | 11.33 | 10.88 | 11.00 | 471,641 | -0.32(-2.83%) |
Nov 15, 2010 | 11.59 | 11.63 | 11.27 | 11.32 | 242,681 | -0.16(-1.39%) |
Nov 12, 2010 | 11.36 | 11.66 | 11.29 | 11.48 | 810,512 | +0.10(+0.88%) |
Nov 11, 2010 | 10.87 | 11.50 | 10.80 | 11.38 | 1,657,170 | +0.79(+7.46%) |
Nov 10, 2010 | 12.15 | 12.18 | 10.35 | 10.59 | 1,134,223 | -2.31(-17.91%) |
Nov 09, 2010 | 12.36 | 12.96 | 12.36 | 12.90 | 643,583 | +0.60(+4.88%) |
Nov 08, 2010 | 12.24 | 12.32 | 12.18 | 12.30 | 260,632 | +0.05(+0.41%) |
Nov 05, 2010 | 12.21 | 12.32 | 12.13 | 12.25 | 108,602 | +0.03(+0.25%) |
Nov 04, 2010 | 12.33 | 12.33 | 12.02 | 12.22 | 421,110 | +0.03(+0.25%) |
Nov 03, 2010 | 12.33 | 12.33 | 12.14 | 12.19 | 95,719 | -0.13(-1.06%) |
Nov 02, 2010 | 12.31 | 12.32 | 12.15 | 12.32 | 135,948 | +0.12(+0.98%) |