Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.95 | 10.95 | 10.94 | 10.95 | 8,955 | +0.00(+0.00%) |
Aug 30, 2011 | 10.88 | 10.95 | 10.87 | 10.95 | 3,002 | +0.00(+0.00%) |
Aug 29, 2011 | 10.74 | 11.03 | 10.36 | 10.95 | 13,334 | +0.37(+3.50%) |
Aug 26, 2011 | 10.48 | 10.61 | 10.15 | 10.58 | 13,870 | -0.06(-0.56%) |
Aug 25, 2011 | 10.93 | 11.10 | 10.28 | 10.64 | 12,259 | -0.25(-2.30%) |
Aug 24, 2011 | 10.76 | 10.99 | 10.76 | 10.89 | 14,218 | +0.08(+0.74%) |
Aug 23, 2011 | 11.06 | 11.06 | 10.77 | 10.81 | 17,677 | -0.04(-0.37%) |
Aug 22, 2011 | 11.21 | 11.21 | 10.82 | 10.85 | 3,300 | -0.21(-1.90%) |
Aug 19, 2011 | 11.20 | 11.26 | 11.03 | 11.06 | 3,416 | -0.10(-0.90%) |
Aug 18, 2011 | 11.38 | 11.44 | 11.03 | 11.16 | 28,049 | -0.43(-3.71%) |
Aug 17, 2011 | 11.38 | 11.77 | 11.35 | 11.59 | 4,203 | +0.19(+1.67%) |
Aug 16, 2011 | 10.87 | 11.48 | 10.87 | 11.40 | 12,394 | +0.43(+3.92%) |
Aug 15, 2011 | 10.99 | 11.15 | 10.58 | 10.97 | 33,078 | +0.46(+4.38%) |
Aug 12, 2011 | 10.40 | 11.87 | 10.20 | 10.51 | 31,354 | +0.34(+3.34%) |
Aug 11, 2011 | 10.53 | 10.53 | 10.04 | 10.17 | 35,466 | -0.24(-2.31%) |
Aug 10, 2011 | 10.13 | 10.55 | 10.13 | 10.41 | 65,244 | -0.62(-5.62%) |
Aug 09, 2011 | 12.50 | 12.00 | 9.880 | 11.03 | 56,309 | -1.01(-8.39%) |
Aug 08, 2011 | 12.50 | 12.50 | 11.88 | 12.04 | 25,513 | -0.70(-5.49%) |
Aug 05, 2011 | 13.30 | 13.54 | 12.50 | 12.74 | 14,954 | -0.48(-3.63%) |
Aug 04, 2011 | 13.98 | 13.98 | 13.00 | 13.22 | 11,046 | -0.78(-5.57%) |
Aug 03, 2011 | 14.43 | 14.43 | 13.77 | 14.00 | 6,625 | -0.48(-3.31%) |
Aug 02, 2011 | 14.38 | 14.53 | 13.65 | 14.48 | 33,205 | +0.09(+0.63%) |
Aug 01, 2011 | 14.18 | 14.60 | 14.00 | 14.39 | 25,469 | +0.21(+1.48%) |
Jul 29, 2011 | 13.83 | 14.18 | 13.83 | 14.18 | 3,515 | +0.22(+1.58%) |
Jul 28, 2011 | 13.97 | 13.97 | 13.75 | 13.96 | 5,998 | +0.16(+1.16%) |
Jul 27, 2011 | 14.10 | 14.38 | 13.56 | 13.80 | 27,221 | -0.40(-2.82%) |
Jul 26, 2011 | 14.06 | 14.39 | 14.06 | 14.20 | 5,300 | +0.05(+0.35%) |
Jul 25, 2011 | 14.00 | 14.32 | 13.75 | 14.15 | 7,140 | +0.00(+0.00%) |
Jul 22, 2011 | 14.25 | 14.26 | 14.10 | 14.15 | 7,061 | +0.26(+1.87%) |
Jul 21, 2011 | 14.17 | 14.27 | 13.56 | 13.89 | 13,641 | -0.30(-2.11%) |
Jul 20, 2011 | 14.43 | 14.74 | 14.19 | 14.19 | 17,700 | -0.11(-0.77%) |
Jul 19, 2011 | 14.25 | 14.76 | 13.93 | 14.30 | 15,831 | -0.02(-0.14%) |
Jul 18, 2011 | 14.05 | 14.48 | 13.81 | 14.32 | 14,766 | +0.29(+2.07%) |
Jul 15, 2011 | 14.13 | 14.13 | 13.61 | 14.03 | 18,052 | +0.03(+0.21%) |
Jul 14, 2011 | 14.30 | 14.30 | 13.95 | 14.00 | 11,600 | -0.33(-2.30%) |
Jul 13, 2011 | 14.44 | 14.53 | 14.20 | 14.33 | 14,384 | -0.13(-0.89%) |
Jul 12, 2011 | 14.61 | 14.89 | 14.46 | 14.46 | 20,188 | -0.28(-1.91%) |
Jul 11, 2011 | 14.87 | 14.90 | 14.53 | 14.74 | 4,359 | -0.23(-1.54%) |
Jul 08, 2011 | 14.81 | 14.99 | 14.80 | 14.97 | 6,974 | +0.08(+0.54%) |
Jul 07, 2011 | 15.00 | 15.01 | 14.77 | 14.89 | 25,771 | +0.12(+0.81%) |
Jul 06, 2011 | 14.46 | 14.77 | 14.17 | 14.77 | 20,861 | +0.28(+1.93%) |
Jul 05, 2011 | 14.55 | 14.55 | 14.46 | 14.49 | 12,670 | -0.06(-0.41%) |
Jul 01, 2011 | 13.68 | 14.74 | 13.68 | 14.55 | 20,797 | +0.92(+6.75%) |
Jun 30, 2011 | 13.43 | 13.75 | 13.43 | 13.63 | 7,214 | +0.07(+0.52%) |
Jun 29, 2011 | 13.12 | 13.68 | 13.12 | 13.56 | 8,894 | +0.31(+2.34%) |
Jun 28, 2011 | 13.00 | 13.25 | 12.99 | 13.25 | 18,085 | +0.24(+1.84%) |
Jun 27, 2011 | 12.98 | 13.08 | 12.95 | 13.01 | 19,312 | -0.08(-0.61%) |
Jun 24, 2011 | 12.87 | 13.09 | 12.87 | 13.09 | 10,073 | +0.26(+2.03%) |
Jun 23, 2011 | 12.82 | 12.93 | 12.77 | 12.83 | 7,328 | -0.09(-0.70%) |
Jun 22, 2011 | 12.98 | 13.01 | 12.70 | 12.92 | 8,472 | -0.06(-0.46%) |
Jun 21, 2011 | 12.62 | 12.98 | 12.62 | 12.98 | 11,575 | +0.38(+3.02%) |
Jun 20, 2011 | 12.56 | 12.65 | 12.56 | 12.60 | 13,640 | -0.11(-0.87%) |
Jun 17, 2011 | 12.73 | 12.76 | 12.65 | 12.71 | 15,307 | +0.05(+0.39%) |
Jun 16, 2011 | 12.90 | 13.15 | 12.65 | 12.66 | 29,677 | -0.17(-1.33%) |
Jun 15, 2011 | 12.93 | 13.01 | 12.75 | 12.83 | 13,857 | -0.14(-1.08%) |
Jun 14, 2011 | 12.99 | 13.02 | 12.79 | 12.97 | 7,944 | -0.03(-0.23%) |
Jun 13, 2011 | 13.03 | 13.09 | 12.85 | 13.00 | 5,860 | +0.03(+0.23%) |
Jun 10, 2011 | 13.08 | 13.10 | 12.87 | 12.97 | 20,769 | -0.18(-1.37%) |
Jun 09, 2011 | 13.19 | 13.20 | 13.02 | 13.15 | 21,680 | +0.03(+0.23%) |
Jun 08, 2011 | 13.33 | 13.45 | 13.12 | 13.12 | 14,352 | -0.28(-2.09%) |
Jun 07, 2011 | 13.52 | 13.55 | 13.31 | 13.40 | 9,029 | -0.12(-0.89%) |
Jun 06, 2011 | 13.76 | 13.76 | 13.44 | 13.52 | 13,647 | -0.25(-1.82%) |
Jun 03, 2011 | 13.81 | 13.91 | 13.40 | 13.77 | 15,270 | -0.73(-5.03%) |
May 24, 2011 | 14.75 | 14.88 | 14.45 | 14.50 | 43,200 | -0.24(-1.62%) |
May 23, 2011 | 14.60 | 14.74 | 14.40 | 14.74 | 10,837 | -0.01(-0.07%) |
May 20, 2011 | 14.76 | 14.77 | 14.67 | 14.75 | 1,500 | -0.04(-0.27%) |
May 19, 2011 | 15.21 | 15.22 | 14.52 | 14.79 | 28,647 | -0.39(-2.57%) |
May 18, 2011 | 14.96 | 15.18 | 14.96 | 15.18 | 6,603 | +0.30(+2.02%) |
May 17, 2011 | 15.25 | 15.35 | 14.77 | 14.88 | 17,557 | -0.50(-3.25%) |
May 16, 2011 | 15.36 | 15.42 | 15.13 | 15.38 | 61,900 | +0.03(+0.20%) |
May 13, 2011 | 15.28 | 15.38 | 15.14 | 15.35 | 38,223 | +0.00(+0.00%) |
May 12, 2011 | 15.07 | 15.52 | 14.94 | 15.35 | 59,096 | +0.40(+2.68%) |
May 11, 2011 | 15.35 | 15.40 | 14.94 | 14.95 | 10,209 | -0.30(-1.97%) |
May 10, 2011 | 14.88 | 15.35 | 14.88 | 15.25 | 38,291 | +0.40(+2.69%) |
May 09, 2011 | 14.67 | 14.92 | 14.67 | 14.85 | 11,781 | +0.10(+0.68%) |
May 06, 2011 | 14.48 | 14.84 | 14.47 | 14.75 | 22,561 | +0.38(+2.64%) |
May 05, 2011 | 14.24 | 14.39 | 14.09 | 14.37 | 24,398 | +0.02(+0.13%) |
May 04, 2011 | 13.50 | 14.49 | 13.49 | 14.35 | 41,913 | +0.60(+4.37%) |
May 03, 2011 | 13.99 | 13.99 | 13.75 | 13.75 | 36,750 | -0.16(-1.15%) |
May 02, 2011 | 13.92 | 13.92 | 13.91 | 13.91 | 5,973 | +0.00(+0.00%) |
Apr 29, 2011 | 13.90 | 13.94 | 13.80 | 13.91 | 7,009 | -0.01(-0.07%) |
Apr 28, 2011 | 14.08 | 14.08 | 13.92 | 13.92 | 3,075 | -0.08(-0.57%) |
Apr 27, 2011 | 14.09 | 14.31 | 13.99 | 14.00 | 5,830 | -0.04(-0.28%) |
Apr 26, 2011 | 13.90 | 14.14 | 13.89 | 14.04 | 5,537 | +0.19(+1.37%) |
Apr 25, 2011 | 13.88 | 13.93 | 13.83 | 13.85 | 9,444 | +0.05(+0.36%) |
Apr 21, 2011 | 13.80 | 13.86 | 13.71 | 13.80 | 4,968 | -0.13(-0.93%) |
Apr 20, 2011 | 13.73 | 14.01 | 13.59 | 13.93 | 47,131 | +0.36(+2.65%) |
Apr 19, 2011 | 13.64 | 13.64 | 13.55 | 13.57 | 5,051 | -0.08(-0.59%) |
Apr 18, 2011 | 13.75 | 13.76 | 13.53 | 13.65 | 24,642 | -0.15(-1.09%) |
Apr 15, 2011 | 13.95 | 13.95 | 13.76 | 13.80 | 41,185 | -0.12(-0.86%) |
Apr 14, 2011 | 14.02 | 14.02 | 13.77 | 13.92 | 18,557 | -0.21(-1.49%) |
Apr 13, 2011 | 14.10 | 14.17 | 14.00 | 14.13 | 22,390 | -0.10(-0.70%) |
Apr 12, 2011 | 14.53 | 14.54 | 13.92 | 14.23 | 9,900 | -0.38(-2.60%) |
Apr 11, 2011 | 14.28 | 14.76 | 13.97 | 14.61 | 15,500 | +0.25(+1.74%) |
Apr 08, 2011 | 14.82 | 14.82 | 13.79 | 14.36 | 159,127 | -0.40(-2.71%) |
Apr 07, 2011 | 15.06 | 15.06 | 14.76 | 14.76 | 7,997 | -0.40(-2.64%) |
Apr 06, 2011 | 15.29 | 15.32 | 15.08 | 15.16 | 4,215 | -0.25(-1.62%) |
Apr 05, 2011 | 15.37 | 15.68 | 15.30 | 15.41 | 12,507 | -0.19(-1.22%) |
Apr 04, 2011 | 15.28 | 15.70 | 14.65 | 15.60 | 109,559 | +0.33(+2.16%) |
Apr 01, 2011 | 14.97 | 15.50 | 14.78 | 15.27 | 24,726 | +0.07(+0.46%) |
Mar 31, 2011 | 14.65 | 15.22 | 14.65 | 15.20 | 23,335 | +0.46(+3.12%) |
Mar 30, 2011 | 14.40 | 14.88 | 14.40 | 14.74 | 66,427 | +0.46(+3.22%) |
Mar 29, 2011 | 14.00 | 14.35 | 13.86 | 14.28 | 51,029 | +0.33(+2.36%) |
Mar 28, 2011 | 13.84 | 14.00 | 13.63 | 13.95 | 7,277 | +0.07(+0.51%) |
Mar 25, 2011 | 13.89 | 14.05 | 13.79 | 13.88 | 6,439 | +0.05(+0.36%) |
Mar 24, 2011 | 13.89 | 14.03 | 13.80 | 13.83 | 34,472 | -0.04(-0.29%) |
Mar 23, 2011 | 13.92 | 14.03 | 13.83 | 13.87 | 15,417 | -0.10(-0.72%) |
Mar 22, 2011 | 13.93 | 14.10 | 13.75 | 13.97 | 19,562 | -0.05(-0.39%) |
Mar 21, 2011 | 14.03 | 14.13 | 13.94 | 14.03 | 34,554 | +0.12(+0.83%) |
Mar 18, 2011 | 13.89 | 13.99 | 13.66 | 13.91 | 4,766 | +0.06(+0.43%) |
Mar 17, 2011 | 13.80 | 13.85 | 13.60 | 13.85 | 37,627 | +0.16(+1.17%) |
Mar 16, 2011 | 13.80 | 13.82 | 13.58 | 13.69 | 12,873 | -0.08(-0.58%) |
Mar 15, 2011 | 13.62 | 13.93 | 13.57 | 13.77 | 14,185 | +0.17(+1.25%) |
Mar 14, 2011 | 13.55 | 13.82 | 13.00 | 13.60 | 33,494 | +0.07(+0.52%) |
Mar 11, 2011 | 13.50 | 13.68 | 13.27 | 13.53 | 22,215 | -0.37(-2.66%) |
Mar 10, 2011 | 14.39 | 14.40 | 13.69 | 13.90 | 38,313 | -0.50(-3.47%) |
Mar 09, 2011 | 14.10 | 14.53 | 14.05 | 14.40 | 45,493 | -0.61(-4.06%) |
Mar 08, 2011 | 14.86 | 15.04 | 14.76 | 15.01 | 28,366 | +0.08(+0.54%) |
Mar 07, 2011 | 14.90 | 14.98 | 14.68 | 14.93 | 9,961 | +0.03(+0.20%) |
Mar 04, 2011 | 14.96 | 14.98 | 14.71 | 14.90 | 8,639 | -0.01(-0.07%) |
Mar 03, 2011 | 14.99 | 15.00 | 14.82 | 14.91 | 12,348 | +0.03(+0.20%) |
Mar 02, 2011 | 14.75 | 14.96 | 14.74 | 14.88 | 13,069 | +0.21(+1.43%) |
Mar 01, 2011 | 14.84 | 15.00 | 14.60 | 14.67 | 24,519 | -0.20(-1.34%) |
Feb 28, 2011 | 15.00 | 15.00 | 14.77 | 14.87 | 14,485 | +0.01(+0.07%) |
Feb 25, 2011 | 14.43 | 15.00 | 14.43 | 14.86 | 17,435 | +0.55(+3.84%) |
Feb 24, 2011 | 14.42 | 14.42 | 14.20 | 14.31 | 7,923 | -0.11(-0.76%) |
Feb 23, 2011 | 15.20 | 15.20 | 14.02 | 14.42 | 53,553 | -0.86(-5.63%) |
Feb 22, 2011 | 15.20 | 15.30 | 15.11 | 15.28 | 33,091 | -0.04(-0.26%) |
Feb 18, 2011 | 15.25 | 15.44 | 15.22 | 15.32 | 12,049 | +0.04(+0.26%) |
Feb 17, 2011 | 15.28 | 15.31 | 15.11 | 15.28 | 13,615 | -0.06(-0.39%) |
Feb 16, 2011 | 15.23 | 15.34 | 15.08 | 15.34 | 21,915 | +0.09(+0.59%) |
Feb 15, 2011 | 15.16 | 15.25 | 15.00 | 15.25 | 22,513 | +0.06(+0.39%) |
Feb 14, 2011 | 15.04 | 15.20 | 14.82 | 15.19 | 43,529 | +0.21(+1.40%) |
Feb 11, 2011 | 14.97 | 15.06 | 14.89 | 14.98 | 23,593 | -0.07(-0.47%) |
Feb 10, 2011 | 14.48 | 15.19 | 14.45 | 15.05 | 41,230 | +0.59(+4.08%) |
Feb 09, 2011 | 14.45 | 14.57 | 14.34 | 14.46 | 17,250 | +0.00(+0.00%) |
Feb 08, 2011 | 14.39 | 14.56 | 14.23 | 14.46 | 31,764 | +0.14(+0.98%) |
Feb 07, 2011 | 14.27 | 14.35 | 14.17 | 14.32 | 35,000 | +0.04(+0.28%) |
Feb 04, 2011 | 13.73 | 14.35 | 13.70 | 14.28 | 91,121 | +0.47(+3.40%) |
Feb 03, 2011 | 13.65 | 13.93 | 13.61 | 13.81 | 64,698 | +0.29(+2.11%) |
Feb 02, 2011 | 12.54 | 13.95 | 12.54 | 13.52 | 122,642 | +1.12(+9.07%) |
Feb 01, 2011 | 11.94 | 12.45 | 11.83 | 12.40 | 35,834 | +0.51(+4.29%) |
Jan 31, 2011 | 12.45 | 12.45 | 11.75 | 11.89 | 136,916 | -0.56(-4.50%) |
Jan 28, 2011 | 12.67 | 12.75 | 12.40 | 12.45 | 33,512 | -0.19(-1.50%) |
Jan 27, 2011 | 12.77 | 12.90 | 12.52 | 12.64 | 18,884 | -0.05(-0.39%) |
Jan 26, 2011 | 12.45 | 12.78 | 12.44 | 12.69 | 20,480 | +0.17(+1.36%) |
Jan 25, 2011 | 12.40 | 12.53 | 12.29 | 12.52 | 70,374 | +0.10(+0.81%) |
Jan 24, 2011 | 12.80 | 13.00 | 12.40 | 12.42 | 81,173 | -0.52(-4.02%) |
Jan 21, 2011 | 12.85 | 13.55 | 12.40 | 12.94 | 432,624 | -1.45(-10.07%) |
Jan 20, 2011 | 14.55 | 14.55 | 13.90 | 14.39 | 47,983 | -0.07(-0.49%) |
Jan 19, 2011 | 14.60 | 14.69 | 14.46 | 14.46 | 26,991 | -0.20(-1.36%) |
Jan 18, 2011 | 14.70 | 14.75 | 14.50 | 14.66 | 22,511 | -0.04(-0.27%) |
Jan 14, 2011 | 14.70 | 14.81 | 14.50 | 14.70 | 53,787 | +0.07(+0.48%) |
Jan 13, 2011 | 14.82 | 14.94 | 14.63 | 14.63 | 20,616 | -0.11(-0.75%) |
Jan 12, 2011 | 15.20 | 15.20 | 14.65 | 14.74 | 34,301 | -0.25(-1.67%) |
Jan 11, 2011 | 14.11 | 15.70 | 14.11 | 14.99 | 138,643 | +0.91(+6.43%) |
Jan 10, 2011 | 13.96 | 14.09 | 13.92 | 14.09 | 54,504 | +0.02(+0.11%) |
Jan 07, 2011 | 14.10 | 14.10 | 13.90 | 14.07 | 34,985 | +0.01(+0.07%) |
Jan 06, 2011 | 13.97 | 14.08 | 13.91 | 14.06 | 9,454 | +0.10(+0.72%) |
Jan 05, 2011 | 13.95 | 14.06 | 13.94 | 13.96 | 17,030 | -0.06(-0.43%) |
Jan 04, 2011 | 14.00 | 14.05 | 14.00 | 14.02 | 9,504 | +0.00(+0.00%) |
Jan 03, 2011 | 14.05 | 14.13 | 14.00 | 14.02 | 18,907 | -0.06(-0.43%) |
Dec 31, 2010 | 14.06 | 14.14 | 14.00 | 14.08 | 15,684 | +0.02(+0.14%) |
Dec 30, 2010 | 13.91 | 14.11 | 13.91 | 14.06 | 18,345 | +0.09(+0.64%) |
Dec 29, 2010 | 13.85 | 14.03 | 13.85 | 13.97 | 9,855 | -0.03(-0.21%) |
Dec 28, 2010 | 14.06 | 14.06 | 13.90 | 14.00 | 10,630 | -0.09(-0.63%) |
Dec 27, 2010 | 13.97 | 14.09 | 13.97 | 14.09 | 3,885 | +0.15(+1.07%) |
Dec 23, 2010 | 13.95 | 13.97 | 13.92 | 13.94 | 5,665 | +0.04(+0.29%) |
Dec 22, 2010 | 13.87 | 13.94 | 13.82 | 13.90 | 45,810 | +0.03(+0.22%) |
Dec 21, 2010 | 13.95 | 13.95 | 13.83 | 13.87 | 19,605 | +0.01(+0.07%) |
Dec 20, 2010 | 14.09 | 14.09 | 13.85 | 13.86 | 16,187 | +0.08(+0.58%) |
Dec 17, 2010 | 13.99 | 14.12 | 13.76 | 13.78 | 15,503 | -0.16(-1.14%) |
Dec 16, 2010 | 14.00 | 14.14 | 13.86 | 13.94 | 19,850 | -0.01(-0.08%) |
Dec 15, 2010 | 13.65 | 14.04 | 13.65 | 13.95 | 26,299 | +0.24(+1.75%) |
Dec 14, 2010 | 13.75 | 13.80 | 13.60 | 13.71 | 31,657 | -0.01(-0.07%) |
Dec 13, 2010 | 13.65 | 13.81 | 13.55 | 13.72 | 30,663 | +0.07(+0.51%) |
Dec 10, 2010 | 13.71 | 13.74 | 13.45 | 13.65 | 18,637 | +0.03(+0.22%) |
Dec 09, 2010 | 13.88 | 13.88 | 13.57 | 13.62 | 12,351 | -0.13(-0.95%) |
Dec 08, 2010 | 13.75 | 13.97 | 13.71 | 13.75 | 12,000 | +0.03(+0.22%) |
Dec 07, 2010 | 14.41 | 14.41 | 13.50 | 13.72 | 33,893 | -0.40(-2.83%) |
Dec 06, 2010 | 14.14 | 14.45 | 14.10 | 14.12 | 45,556 | -0.03(-0.21%) |
Dec 03, 2010 | 13.80 | 14.37 | 13.80 | 14.15 | 29,692 | +0.40(+2.91%) |
Dec 02, 2010 | 13.50 | 14.00 | 13.25 | 13.75 | 87,962 | +0.23(+1.70%) |
Dec 01, 2010 | 13.55 | 13.68 | 13.52 | 13.52 | 20,909 | -0.01(-0.07%) |
Nov 30, 2010 | 13.68 | 13.93 | 13.40 | 13.53 | 40,855 | -0.15(-1.10%) |
Nov 29, 2010 | 14.04 | 14.04 | 13.50 | 13.68 | 57,568 | -0.32(-2.29%) |
Nov 26, 2010 | 13.81 | 14.01 | 13.76 | 14.00 | 16,465 | -0.12(-0.85%) |
Nov 24, 2010 | 14.15 | 14.12 | 14.12 | 14.12 | 55,889 | +0.05(+0.36%) |
Nov 23, 2010 | 13.75 | 14.09 | 13.51 | 14.07 | 55,798 | +0.32(+2.33%) |
Nov 22, 2010 | 14.11 | 14.11 | 13.51 | 13.75 | 62,433 | -0.12(-0.84%) |
Nov 19, 2010 | 13.82 | 14.20 | 13.80 | 13.87 | 102,778 | +0.04(+0.27%) |
Nov 18, 2010 | 12.60 | 13.95 | 12.60 | 13.83 | 210,487 | +1.25(+9.94%) |
Nov 17, 2010 | 12.44 | 12.65 | 12.40 | 12.58 | 20,074 | +0.14(+1.13%) |
Nov 16, 2010 | 12.42 | 12.44 | 12.01 | 12.44 | 49,432 | +0.02(+0.16%) |
Nov 15, 2010 | 12.48 | 12.48 | 12.15 | 12.42 | 55,161 | +0.08(+0.65%) |
Nov 12, 2010 | 12.31 | 12.36 | 12.09 | 12.34 | 63,715 | -0.02(-0.16%) |
Nov 11, 2010 | 12.50 | 12.74 | 12.13 | 12.36 | 58,409 | +0.19(+1.56%) |
Nov 10, 2010 | 12.02 | 12.20 | 11.64 | 12.17 | 69,888 | +0.06(+0.52%) |
Nov 09, 2010 | 11.94 | 12.40 | 11.91 | 12.11 | 115,695 | +0.06(+0.48%) |
Nov 08, 2010 | 12.72 | 12.72 | 11.79 | 12.05 | 122,255 | -0.55(-4.36%) |
Nov 05, 2010 | 12.88 | 12.88 | 12.46 | 12.60 | 64,325 | -0.02(-0.16%) |
Nov 04, 2010 | 12.20 | 12.63 | 12.00 | 12.62 | 99,155 | +0.52(+4.30%) |
Nov 03, 2010 | 12.15 | 12.50 | 11.81 | 12.10 | 55,286 | -0.04(-0.33%) |
Nov 02, 2010 | 11.52 | 12.38 | 11.47 | 12.14 | 101,605 | +0.76(+6.68%) |
Nov 01, 2010 | 11.59 | 11.69 | 11.21 | 11.38 | 82,361 | +0.26(+2.34%) |
Oct 29, 2010 | 10.84 | 11.32 | 10.62 | 11.12 | 44,363 | +0.22(+2.02%) |
Oct 28, 2010 | 10.94 | 10.95 | 10.70 | 10.90 | 9,350 | -0.05(-0.46%) |
Oct 27, 2010 | 10.74 | 10.95 | 10.60 | 10.95 | 34,325 | +0.12(+1.12%) |
Oct 25, 2010 | 10.95 | 10.95 | 10.79 | 10.83 | 13,052 | -0.12(-1.11%) |
Oct 22, 2010 | 10.75 | 10.95 | 10.75 | 10.95 | 30,402 | +0.19(+1.77%) |
Oct 21, 2010 | 10.29 | 10.76 | 10.29 | 10.76 | 21,991 | +0.36(+3.46%) |
Oct 20, 2010 | 10.47 | 10.47 | 10.27 | 10.40 | 3,827 | +0.05(+0.48%) |
Oct 19, 2010 | 10.54 | 10.74 | 10.34 | 10.35 | 2,600 | -0.19(-1.80%) |
Oct 18, 2010 | 10.74 | 10.75 | 10.54 | 10.54 | 8,730 | -0.21(-1.94%) |
Oct 15, 2010 | 10.63 | 10.80 | 10.63 | 10.75 | 8,440 | -0.00(-0.01%) |
Oct 14, 2010 | 10.70 | 10.75 | 10.64 | 10.75 | 3,798 | +0.09(+0.85%) |
Oct 13, 2010 | 10.70 | 10.70 | 10.40 | 10.66 | 14,300 | +0.06(+0.57%) |
Oct 12, 2010 | 10.70 | 10.72 | 10.34 | 10.60 | 15,600 | -0.10(-0.93%) |
Oct 11, 2010 | 10.26 | 10.70 | 10.26 | 10.70 | 18,036 | +0.46(+4.49%) |
Oct 08, 2010 | 10.24 | 10.24 | 10.10 | 10.24 | 6,546 | +0.09(+0.89%) |
Oct 07, 2010 | 10.00 | 10.20 | 9.940 | 10.15 | 7,889 | +0.05(+0.50%) |
Oct 06, 2010 | 10.14 | 10.24 | 9.750 | 10.10 | 17,512 | -0.14(-1.37%) |
Oct 05, 2010 | 9.780 | 10.24 | 9.760 | 10.24 | 9,588 | +0.45(+4.60%) |
Oct 04, 2010 | 9.650 | 9.800 | 9.350 | 9.790 | 56,591 | -0.06(-0.61%) |
Oct 01, 2010 | 9.850 | 10.02 | 9.750 | 9.850 | 24,697 | -0.16(-1.60%) |
Sep 30, 2010 | 10.15 | 10.45 | 10.00 | 10.01 | 37,934 | -0.16(-1.59%) |
Sep 29, 2010 | 10.75 | 10.75 | 10.00 | 10.17 | 79,063 | -0.53(-4.93%) |
Sep 28, 2010 | 10.60 | 10.74 | 10.60 | 10.70 | 6,338 | +0.04(+0.38%) |
Sep 27, 2010 | 10.49 | 10.66 | 10.36 | 10.66 | 6,760 | +0.16(+1.52%) |
Sep 24, 2010 | 10.63 | 10.63 | 10.45 | 10.50 | 6,090 | -0.12(-1.13%) |
Sep 23, 2010 | 10.74 | 10.75 | 10.54 | 10.62 | 2,725 | -0.13(-1.21%) |
Sep 22, 2010 | 10.62 | 10.76 | 10.62 | 10.75 | 5,600 | +0.00(+0.00%) |
Sep 21, 2010 | 10.71 | 10.84 | 10.71 | 10.75 | 2,800 | +0.04(+0.37%) |
Sep 20, 2010 | 10.30 | 10.71 | 10.30 | 10.71 | 21,633 | +0.29(+2.78%) |
Sep 17, 2010 | 10.42 | 10.57 | 10.33 | 10.42 | 12,281 | -0.16(-1.51%) |
Sep 15, 2010 | 10.93 | 10.95 | 10.26 | 10.58 | 53,652 | -0.36(-3.29%) |
Sep 14, 2010 | 11.03 | 11.03 | 10.81 | 10.94 | 44,569 | -0.09(-0.82%) |
Sep 13, 2010 | 10.38 | 11.10 | 10.26 | 11.03 | 103,221 | +0.51(+4.85%) |
Sep 10, 2010 | 10.29 | 10.55 | 10.29 | 10.52 | 19,464 | +0.20(+1.94%) |
Sep 09, 2010 | 10.49 | 10.49 | 10.23 | 10.32 | 11,726 | -0.18(-1.71%) |
Sep 08, 2010 | 10.33 | 10.50 | 10.08 | 10.50 | 32,668 | +0.22(+2.14%) |
Sep 07, 2010 | 10.38 | 10.50 | 10.10 | 10.28 | 22,026 | -0.03(-0.29%) |
Sep 03, 2010 | 10.29 | 10.32 | 10.14 | 10.31 | 8,101 | +0.11(+1.08%) |
Sep 02, 2010 | 10.27 | 10.32 | 10.06 | 10.20 | 21,620 | -0.00(-0.01%) |