Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.11 | 14.46 | 13.43 | 13.86 | 11,364 | -0.26(-1.86%) |
Aug 30, 2011 | 13.59 | 14.16 | 13.20 | 14.12 | 9,472 | +0.31(+2.22%) |
Aug 29, 2011 | 13.94 | 13.94 | 13.35 | 13.82 | 11,106 | -0.05(-0.38%) |
Aug 26, 2011 | 13.34 | 13.87 | 13.34 | 13.87 | 3,408 | +0.52(+3.87%) |
Aug 25, 2011 | 13.86 | 14.01 | 13.35 | 13.35 | 8,818 | -0.51(-3.67%) |
Aug 24, 2011 | 13.60 | 13.91 | 12.73 | 13.86 | 11,633 | +0.14(+1.02%) |
Aug 23, 2011 | 13.13 | 13.76 | 12.96 | 13.72 | 8,618 | +0.58(+4.40%) |
Aug 22, 2011 | 13.43 | 13.43 | 12.97 | 13.14 | 5,496 | +0.03(+0.20%) |
Aug 19, 2011 | 13.41 | 13.98 | 12.99 | 13.12 | 14,866 | -0.39(-2.86%) |
Aug 18, 2011 | 13.46 | 13.97 | 12.80 | 13.50 | 34,106 | -0.18(-1.28%) |
Aug 17, 2011 | 13.41 | 14.00 | 13.26 | 13.68 | 8,746 | +0.53(+4.00%) |
Aug 16, 2011 | 14.16 | 14.16 | 12.92 | 13.15 | 23,280 | -1.02(-7.17%) |
Aug 15, 2011 | 14.01 | 14.28 | 13.60 | 14.17 | 7,913 | +0.28(+2.02%) |
Aug 12, 2011 | 13.60 | 14.11 | 13.49 | 13.89 | 15,787 | +0.40(+2.99%) |
Aug 11, 2011 | 12.97 | 13.70 | 12.92 | 13.49 | 25,510 | +0.69(+5.41%) |
Aug 10, 2011 | 15.16 | 15.16 | 12.76 | 12.79 | 20,897 | -2.37(-15.61%) |
Aug 09, 2011 | 14.15 | 15.16 | 13.60 | 15.16 | 28,919 | +0.69(+4.78%) |
Aug 08, 2011 | 14.44 | 14.59 | 13.58 | 14.47 | 14,810 | -0.29(-1.96%) |
Aug 05, 2011 | 16.73 | 16.73 | 14.74 | 14.76 | 12,581 | -1.72(-10.43%) |
Aug 04, 2011 | 16.49 | 17.47 | 16.47 | 16.47 | 20,105 | -0.16(-0.95%) |
Aug 03, 2011 | 16.29 | 16.88 | 16.20 | 16.63 | 18,258 | +0.33(+2.04%) |
Aug 02, 2011 | 16.01 | 16.43 | 15.93 | 16.30 | 11,619 | +0.29(+1.81%) |
Aug 01, 2011 | 15.84 | 16.23 | 15.84 | 16.01 | 11,279 | +0.39(+2.47%) |
Jul 29, 2011 | 14.96 | 16.02 | 14.95 | 15.62 | 15,332 | +0.48(+3.18%) |
Jul 28, 2011 | 15.58 | 15.58 | 15.00 | 15.14 | 19,663 | -0.44(-2.81%) |
Jul 27, 2011 | 16.95 | 16.95 | 15.49 | 15.58 | 15,542 | -1.54(-9.01%) |
Jul 26, 2011 | 17.52 | 17.74 | 16.92 | 17.12 | 9,613 | -0.59(-3.31%) |
Jul 25, 2011 | 17.91 | 18.18 | 17.71 | 17.71 | 9,739 | -0.47(-2.60%) |
Jul 22, 2011 | 18.13 | 18.24 | 17.76 | 18.18 | 19,740 | -0.21(-1.14%) |
Jul 21, 2011 | 17.50 | 18.40 | 17.50 | 18.39 | 13,326 | +0.91(+5.21%) |
Jul 20, 2011 | 17.63 | 17.65 | 17.35 | 17.48 | 7,590 | -0.15(-0.85%) |
Jul 19, 2011 | 17.59 | 17.63 | 16.93 | 17.63 | 16,191 | +0.10(+0.55%) |
Jul 18, 2011 | 17.82 | 17.84 | 17.33 | 17.53 | 14,799 | -0.30(-1.69%) |
Jul 15, 2011 | 17.79 | 17.92 | 17.68 | 17.84 | 18,462 | +0.07(+0.42%) |
Jul 14, 2011 | 18.33 | 18.33 | 17.76 | 17.76 | 13,309 | -0.36(-1.98%) |
Jul 13, 2011 | 17.85 | 18.35 | 17.85 | 18.12 | 9,078 | +0.29(+1.62%) |
Jul 12, 2011 | 17.85 | 18.09 | 17.56 | 17.83 | 12,463 | +0.06(+0.34%) |
Jul 11, 2011 | 18.09 | 18.09 | 17.62 | 17.77 | 28,125 | -0.48(-2.64%) |
Jul 08, 2011 | 18.18 | 18.38 | 17.81 | 18.25 | 12,527 | -0.11(-0.62%) |
Jul 07, 2011 | 17.65 | 18.40 | 17.65 | 18.37 | 112,741 | +0.72(+4.07%) |
Jul 06, 2011 | 16.79 | 17.65 | 16.09 | 17.65 | 33,901 | +0.75(+4.46%) |
Jul 05, 2011 | 15.68 | 17.05 | 15.48 | 16.89 | 24,637 | +1.14(+7.23%) |
Jul 01, 2011 | 15.08 | 15.75 | 14.91 | 15.75 | 17,180 | +0.75(+5.02%) |
Jun 30, 2011 | 13.96 | 15.75 | 13.88 | 15.00 | 31,811 | +1.07(+7.67%) |
Jun 29, 2011 | 14.12 | 14.12 | 13.91 | 13.93 | 5,285 | -0.25(-1.79%) |
Jun 28, 2011 | 14.11 | 14.19 | 14.07 | 14.19 | 6,701 | +0.07(+0.50%) |
Jun 27, 2011 | 13.86 | 14.15 | 13.68 | 14.12 | 18,500 | +0.22(+1.58%) |
Jun 24, 2011 | 13.58 | 13.91 | 13.52 | 13.90 | 154,222 | +0.27(+1.99%) |
Jun 23, 2011 | 13.27 | 13.80 | 12.98 | 13.63 | 5,246 | +0.24(+1.77%) |
Jun 22, 2011 | 13.76 | 13.80 | 13.34 | 13.39 | 10,708 | -0.41(-2.98%) |
Jun 21, 2011 | 13.80 | 13.80 | 13.77 | 13.80 | 5,373 | +0.04(+0.25%) |
Jun 20, 2011 | 13.80 | 13.80 | 13.70 | 13.77 | 10,546 | +0.00(+0.00%) |
Jun 17, 2011 | 13.08 | 13.78 | 13.08 | 13.77 | 24,635 | +0.76(+5.86%) |
Jun 16, 2011 | 13.04 | 13.16 | 12.96 | 13.00 | 3,811 | +0.04(+0.34%) |
Jun 15, 2011 | 13.45 | 13.65 | 12.90 | 12.96 | 15,897 | -0.58(-4.27%) |
Jun 14, 2011 | 13.47 | 13.63 | 13.43 | 13.54 | 5,338 | +0.10(+0.72%) |
Jun 13, 2011 | 13.50 | 13.63 | 13.29 | 13.44 | 5,682 | +0.04(+0.26%) |
Jun 10, 2011 | 13.67 | 13.80 | 13.41 | 13.41 | 4,850 | -0.32(-2.30%) |
Jun 09, 2011 | 13.68 | 13.72 | 13.61 | 13.72 | 5,794 | +0.06(+0.45%) |
Jun 08, 2011 | 13.69 | 13.80 | 13.65 | 13.66 | 11,467 | -0.11(-0.76%) |
Jun 07, 2011 | 13.53 | 13.81 | 13.44 | 13.77 | 4,421 | +0.38(+2.81%) |
Jun 06, 2011 | 13.56 | 13.56 | 13.39 | 13.39 | 44,149 | -0.05(-0.39%) |
Jun 03, 2011 | 13.41 | 13.75 | 13.41 | 13.44 | 21,168 | +0.24(+1.79%) |
May 24, 2011 | 13.79 | 13.79 | 13.20 | 13.20 | 5,967 | -0.39(-2.90%) |
May 23, 2011 | 13.56 | 13.73 | 13.55 | 13.60 | 4,728 | -0.18(-1.33%) |
May 20, 2011 | 13.78 | 13.97 | 13.44 | 13.78 | 8,699 | -0.04(-0.32%) |
May 19, 2011 | 13.65 | 13.87 | 13.42 | 13.83 | 13,714 | +0.23(+1.68%) |
May 18, 2011 | 13.26 | 13.69 | 13.10 | 13.60 | 15,598 | +0.39(+2.99%) |
May 17, 2011 | 13.34 | 13.34 | 13.14 | 13.20 | 8,622 | -0.25(-1.82%) |
May 16, 2011 | 13.87 | 13.88 | 13.45 | 13.45 | 19,619 | -0.55(-3.94%) |
May 13, 2011 | 14.34 | 14.34 | 14.00 | 14.00 | 6,465 | -0.46(-3.15%) |
May 12, 2011 | 14.60 | 14.60 | 14.18 | 14.46 | 14,262 | -0.19(-1.32%) |
May 11, 2011 | 14.76 | 14.81 | 14.55 | 14.65 | 8,598 | -0.23(-1.53%) |
May 10, 2011 | 15.09 | 15.09 | 14.48 | 14.88 | 25,384 | -0.19(-1.28%) |
May 09, 2011 | 14.50 | 15.08 | 14.46 | 15.07 | 67,568 | +0.53(+3.68%) |
May 06, 2011 | 14.38 | 14.78 | 14.34 | 14.54 | 20,762 | +0.26(+1.84%) |
May 05, 2011 | 14.02 | 14.62 | 14.02 | 14.27 | 14,673 | +0.23(+1.62%) |
May 04, 2011 | 14.11 | 14.19 | 13.91 | 14.05 | 12,250 | -0.22(-1.54%) |
May 03, 2011 | 14.48 | 14.48 | 14.17 | 14.27 | 18,685 | -0.18(-1.21%) |
May 02, 2011 | 14.65 | 14.68 | 14.44 | 14.44 | 6,825 | -0.10(-0.66%) |
Apr 29, 2011 | 14.24 | 14.54 | 14.24 | 14.54 | 10,795 | +0.34(+2.41%) |
Apr 28, 2011 | 14.23 | 14.23 | 13.91 | 14.19 | 16,003 | +0.12(+0.87%) |
Apr 27, 2011 | 13.75 | 14.15 | 13.75 | 14.07 | 43,333 | +0.39(+2.82%) |
Apr 26, 2011 | 13.69 | 13.71 | 13.68 | 13.69 | 8,053 | -0.08(-0.57%) |
Apr 25, 2011 | 13.71 | 13.80 | 13.67 | 13.77 | 5,354 | -0.03(-0.19%) |
Apr 21, 2011 | 13.75 | 13.80 | 13.72 | 13.79 | 9,964 | +0.12(+0.90%) |
Apr 20, 2011 | 13.58 | 13.78 | 13.57 | 13.67 | 10,146 | +0.24(+1.76%) |
Apr 19, 2011 | 13.57 | 13.57 | 13.37 | 13.43 | 1,794 | -0.10(-0.71%) |
Apr 18, 2011 | 13.57 | 13.58 | 13.26 | 13.53 | 6,427 | -0.12(-0.90%) |
Apr 15, 2011 | 13.48 | 13.80 | 13.48 | 13.65 | 18,342 | +0.25(+1.90%) |
Apr 14, 2011 | 12.68 | 13.58 | 12.65 | 13.40 | 9,182 | +0.63(+4.94%) |
Apr 13, 2011 | 12.95 | 12.95 | 12.44 | 12.77 | 16,833 | -0.13(-1.02%) |
Apr 12, 2011 | 13.55 | 13.70 | 12.90 | 12.90 | 7,464 | -0.54(-4.04%) |
Apr 11, 2011 | 13.74 | 13.74 | 13.44 | 13.44 | 2,195 | -0.04(-0.32%) |
Apr 08, 2011 | 13.58 | 13.58 | 13.46 | 13.49 | 4,829 | -0.21(-1.54%) |
Apr 07, 2011 | 13.74 | 13.84 | 13.70 | 13.70 | 4,866 | -0.05(-0.38%) |
Apr 06, 2011 | 13.53 | 13.79 | 13.51 | 13.75 | 10,103 | +0.21(+1.55%) |
Apr 05, 2011 | 13.56 | 13.65 | 13.41 | 13.54 | 10,909 | -0.04(-0.32%) |
Apr 04, 2011 | 13.18 | 13.77 | 13.00 | 13.58 | 13,739 | +0.55(+4.24%) |
Apr 01, 2011 | 13.41 | 13.43 | 13.03 | 13.03 | 6,368 | -0.28(-2.11%) |
Mar 31, 2011 | 12.99 | 13.51 | 12.99 | 13.31 | 17,678 | +0.32(+2.50%) |
Mar 30, 2011 | 12.80 | 12.99 | 12.63 | 12.99 | 19,342 | +0.16(+1.23%) |
Mar 29, 2011 | 13.61 | 13.64 | 12.56 | 12.83 | 42,309 | -0.96(-6.93%) |
Mar 28, 2011 | 13.66 | 13.80 | 13.66 | 13.78 | 6,994 | +0.15(+1.09%) |
Mar 25, 2011 | 13.76 | 13.84 | 13.39 | 13.63 | 18,381 | -0.11(-0.76%) |
Mar 24, 2011 | 13.84 | 13.84 | 13.72 | 13.74 | 6,069 | +0.03(+0.19%) |
Mar 23, 2011 | 13.24 | 13.84 | 13.24 | 13.71 | 4,060 | -0.01(-0.06%) |
Mar 22, 2011 | 13.81 | 13.81 | 13.72 | 13.72 | 6,993 | -0.13(-0.95%) |
Mar 21, 2011 | 13.80 | 13.85 | 13.74 | 13.85 | 8,444 | +0.11(+0.83%) |
Mar 18, 2011 | 13.82 | 13.84 | 13.70 | 13.74 | 13,550 | -0.06(-0.44%) |
Mar 17, 2011 | 13.91 | 13.91 | 13.53 | 13.80 | 11,113 | +0.04(+0.32%) |
Mar 16, 2011 | 13.64 | 13.84 | 13.64 | 13.76 | 16,099 | +0.03(+0.19%) |
Mar 15, 2011 | 12.89 | 13.73 | 12.79 | 13.73 | 9,140 | +0.46(+3.43%) |
Mar 14, 2011 | 13.45 | 13.46 | 13.04 | 13.27 | 9,486 | -0.25(-1.82%) |
Mar 11, 2011 | 13.49 | 13.59 | 13.49 | 13.52 | 5,165 | +0.03(+0.19%) |
Mar 10, 2011 | 13.77 | 13.84 | 13.49 | 13.49 | 14,556 | -0.35(-2.53%) |
Mar 09, 2011 | 13.85 | 13.90 | 13.84 | 13.84 | 15,488 | +0.03(+0.19%) |
Mar 08, 2011 | 13.60 | 13.96 | 13.60 | 13.82 | 21,811 | +0.19(+1.42%) |
Mar 07, 2011 | 13.53 | 14.01 | 13.53 | 13.63 | 11,859 | +0.24(+1.77%) |
Mar 04, 2011 | 13.51 | 13.63 | 13.35 | 13.39 | 8,582 | -0.04(-0.33%) |
Mar 03, 2011 | 13.54 | 13.54 | 13.35 | 13.43 | 7,330 | +0.02(+0.13%) |
Mar 02, 2011 | 13.53 | 13.53 | 13.20 | 13.41 | 7,631 | +0.25(+1.93%) |
Mar 01, 2011 | 13.54 | 13.54 | 13.10 | 13.16 | 15,651 | -0.37(-2.72%) |
Feb 28, 2011 | 13.54 | 13.54 | 13.21 | 13.53 | 9,130 | +0.17(+1.25%) |
Feb 25, 2011 | 13.13 | 13.46 | 12.95 | 13.36 | 9,930 | +0.18(+1.40%) |
Feb 24, 2011 | 13.00 | 13.23 | 12.99 | 13.18 | 5,651 | +0.30(+2.31%) |
Feb 23, 2011 | 12.81 | 12.95 | 12.79 | 12.88 | 5,431 | +0.11(+0.82%) |
Feb 22, 2011 | 13.50 | 13.50 | 12.72 | 12.78 | 14,490 | -0.56(-4.21%) |
Feb 18, 2011 | 13.17 | 13.36 | 13.10 | 13.34 | 18,967 | +0.46(+3.54%) |
Feb 17, 2011 | 12.65 | 12.94 | 12.65 | 12.88 | 7,013 | +0.21(+1.66%) |
Feb 16, 2011 | 12.94 | 12.99 | 12.32 | 12.67 | 29,256 | -0.10(-0.76%) |
Feb 15, 2011 | 13.64 | 13.64 | 12.75 | 12.77 | 17,841 | -0.81(-6.00%) |
Feb 14, 2011 | 13.82 | 13.84 | 13.42 | 13.58 | 24,493 | -0.26(-1.90%) |
Feb 11, 2011 | 13.80 | 13.92 | 13.74 | 13.84 | 36,472 | +0.09(+0.64%) |
Feb 10, 2011 | 13.70 | 13.87 | 13.58 | 13.76 | 15,473 | +0.04(+0.26%) |
Feb 09, 2011 | 14.08 | 14.09 | 13.58 | 13.72 | 7,900 | +0.10(+0.71%) |
Feb 08, 2011 | 13.41 | 13.63 | 13.41 | 13.63 | 19,763 | -0.04(-0.26%) |
Feb 07, 2011 | 13.56 | 13.82 | 13.56 | 13.66 | 30,071 | +0.17(+1.23%) |
Feb 04, 2011 | 13.70 | 13.70 | 13.06 | 13.49 | 35,523 | +0.42(+3.22%) |
Feb 03, 2011 | 13.37 | 13.37 | 12.69 | 13.07 | 24,651 | -0.15(-1.13%) |
Feb 02, 2011 | 13.41 | 13.41 | 13.10 | 13.22 | 31,538 | -0.44(-3.21%) |
Feb 01, 2011 | 13.43 | 13.78 | 13.02 | 13.66 | 24,232 | +0.32(+2.43%) |
Jan 31, 2011 | 13.31 | 13.45 | 13.31 | 13.34 | 8,307 | +0.03(+0.20%) |
Jan 28, 2011 | 13.51 | 13.51 | 13.31 | 13.31 | 15,357 | -0.21(-1.56%) |
Jan 27, 2011 | 13.40 | 13.68 | 13.37 | 13.52 | 4,035 | -0.15(-1.09%) |
Jan 26, 2011 | 13.61 | 13.72 | 13.57 | 13.67 | 4,116 | +0.22(+1.63%) |
Jan 25, 2011 | 13.26 | 13.54 | 13.26 | 13.45 | 8,563 | +0.18(+1.32%) |
Jan 24, 2011 | 13.14 | 13.27 | 13.13 | 13.27 | 4,394 | +0.19(+1.47%) |
Jan 21, 2011 | 13.17 | 13.17 | 13.08 | 13.08 | 10,877 | -0.01(-0.07%) |
Jan 20, 2011 | 13.13 | 13.25 | 13.09 | 13.09 | 21,019 | -0.05(-0.40%) |
Jan 19, 2011 | 13.14 | 13.19 | 13.13 | 13.14 | 14,423 | +0.00(+0.00%) |
Jan 18, 2011 | 13.19 | 13.22 | 12.99 | 13.14 | 7,258 | +0.00(+0.00%) |
Jan 14, 2011 | 12.82 | 13.18 | 12.58 | 13.14 | 34,153 | +0.01(+0.07%) |
Jan 13, 2011 | 12.95 | 13.14 | 12.67 | 13.13 | 15,395 | +0.12(+0.94%) |
Jan 12, 2011 | 12.92 | 13.04 | 12.51 | 13.01 | 19,078 | +0.13(+1.02%) |
Jan 11, 2011 | 12.86 | 12.89 | 12.62 | 12.88 | 26,521 | +0.14(+1.10%) |
Jan 10, 2011 | 12.44 | 12.91 | 12.40 | 12.74 | 51,966 | +0.17(+1.32%) |
Jan 07, 2011 | 12.70 | 12.85 | 12.42 | 12.57 | 25,192 | -0.04(-0.35%) |
Jan 06, 2011 | 12.32 | 12.64 | 11.85 | 12.62 | 23,124 | +0.24(+1.91%) |
Jan 05, 2011 | 11.41 | 12.86 | 11.41 | 12.38 | 32,350 | +0.90(+7.86%) |
Jan 04, 2011 | 11.61 | 11.73 | 11.41 | 11.48 | 12,608 | +0.09(+0.77%) |
Jan 03, 2011 | 11.14 | 11.61 | 11.06 | 11.39 | 56,332 | +0.42(+3.83%) |
Dec 31, 2010 | 10.93 | 10.97 | 10.81 | 10.97 | 1,821 | -0.02(-0.16%) |
Dec 30, 2010 | 11.11 | 11.17 | 10.83 | 10.99 | 2,668 | -0.16(-1.41%) |
Dec 29, 2010 | 11.22 | 11.22 | 11.15 | 11.15 | 1,748 | -0.08(-0.70%) |
Dec 28, 2010 | 10.88 | 11.34 | 10.87 | 11.22 | 9,379 | +0.16(+1.43%) |
Dec 27, 2010 | 10.55 | 11.08 | 10.55 | 11.07 | 3,806 | +0.07(+0.64%) |
Dec 23, 2010 | 10.85 | 11.05 | 10.85 | 11.00 | 3,998 | +0.00(+0.00%) |
Dec 22, 2010 | 10.86 | 11.00 | 10.73 | 11.00 | 2,482 | +0.16(+1.45%) |
Dec 21, 2010 | 10.95 | 10.95 | 10.73 | 10.84 | 30,414 | -0.16(-1.43%) |
Dec 20, 2010 | 11.15 | 11.15 | 11.00 | 11.00 | 5,796 | -0.04(-0.40%) |
Dec 17, 2010 | 11.08 | 11.15 | 10.96 | 11.04 | 18,424 | -0.03(-0.24%) |
Dec 16, 2010 | 11.13 | 11.18 | 10.97 | 11.07 | 15,170 | -0.06(-0.55%) |
Dec 15, 2010 | 10.85 | 11.33 | 10.85 | 11.13 | 6,012 | +0.26(+2.42%) |
Dec 14, 2010 | 11.54 | 11.54 | 10.76 | 10.87 | 10,122 | -0.59(-5.13%) |
Dec 13, 2010 | 11.55 | 11.59 | 11.20 | 11.45 | 6,531 | -0.05(-0.46%) |
Dec 10, 2010 | 10.65 | 11.59 | 10.60 | 11.50 | 7,515 | -0.08(-0.68%) |
Dec 09, 2010 | 11.61 | 11.63 | 11.49 | 11.58 | 5,499 | -0.04(-0.38%) |
Dec 08, 2010 | 11.65 | 11.84 | 11.63 | 11.63 | 3,663 | +0.11(+0.99%) |
Dec 07, 2010 | 11.64 | 11.65 | 11.42 | 11.51 | 8,266 | +0.00(+0.00%) |
Dec 06, 2010 | 11.52 | 11.59 | 11.30 | 11.51 | 8,876 | -0.30(-2.52%) |
Dec 03, 2010 | 11.91 | 12.15 | 11.59 | 11.81 | 15,686 | +0.01(+0.07%) |
Dec 02, 2010 | 11.51 | 11.80 | 11.50 | 11.80 | 12,512 | +0.32(+2.75%) |
Dec 01, 2010 | 11.45 | 11.57 | 11.36 | 11.49 | 10,294 | +0.14(+1.24%) |
Nov 30, 2010 | 10.58 | 11.56 | 10.58 | 11.35 | 9,656 | +0.65(+6.06%) |
Nov 29, 2010 | 11.20 | 11.20 | 9.779 | 10.70 | 18,092 | -0.93(-7.99%) |
Nov 24, 2010 | 11.63 | 11.63 | 11.63 | 11.63 | 228 | +0.08(+0.68%) |
Nov 23, 2010 | 11.60 | 11.73 | 11.43 | 11.55 | 21,764 | -0.34(-2.87%) |
Nov 22, 2010 | 11.51 | 11.89 | 11.51 | 11.89 | 1,377 | +0.38(+3.27%) |
Nov 19, 2010 | 11.59 | 11.59 | 10.62 | 11.51 | 7,474 | -0.05(-0.45%) |
Nov 18, 2010 | 11.60 | 11.70 | 11.12 | 11.57 | 11,135 | +0.10(+0.84%) |
Nov 17, 2010 | 11.48 | 11.48 | 10.92 | 11.47 | 1,263 | +0.04(+0.31%) |
Nov 16, 2010 | 12.35 | 12.35 | 11.43 | 11.43 | 5,957 | -0.96(-7.71%) |
Nov 15, 2010 | 12.45 | 12.45 | 12.28 | 12.39 | 1,582 | -0.11(-0.84%) |
Nov 12, 2010 | 12.49 | 12.74 | 12.49 | 12.49 | 1,816 | -0.21(-1.66%) |
Nov 11, 2010 | 12.27 | 12.97 | 12.27 | 12.71 | 2,529 | -0.30(-2.29%) |
Nov 10, 2010 | 12.65 | 13.11 | 12.64 | 13.00 | 10,045 | +0.04(+0.34%) |
Nov 09, 2010 | 12.27 | 13.11 | 12.27 | 12.96 | 7,668 | -0.17(-1.27%) |
Nov 08, 2010 | 13.08 | 13.22 | 12.67 | 13.13 | 11,815 | -0.02(-0.13%) |
Nov 05, 2010 | 13.06 | 13.25 | 12.10 | 13.14 | 11,295 | +0.02(+0.13%) |
Nov 04, 2010 | 13.02 | 13.23 | 12.57 | 13.13 | 17,001 | -0.06(-0.46%) |
Nov 03, 2010 | 13.09 | 13.19 | 12.92 | 13.19 | 7,039 | +0.09(+0.67%) |
Nov 02, 2010 | 12.82 | 13.11 | 11.83 | 13.10 | 7,633 | +0.46(+3.60%) |
Nov 01, 2010 | 12.49 | 12.81 | 12.49 | 12.64 | 4,482 | +0.13(+1.05%) |
Oct 29, 2010 | 12.59 | 12.69 | 12.28 | 12.51 | 7,052 | -0.18(-1.38%) |
Oct 28, 2010 | 12.91 | 12.91 | 12.59 | 12.69 | 5,171 | -0.10(-0.75%) |
Oct 27, 2010 | 13.14 | 13.14 | 12.44 | 12.78 | 4,130 | -0.55(-4.14%) |
Oct 25, 2010 | 13.14 | 13.58 | 12.93 | 13.34 | 51,338 | +0.19(+1.47%) |
Oct 22, 2010 | 12.99 | 13.16 | 12.36 | 13.14 | 15,765 | +0.00(+0.00%) |
Oct 21, 2010 | 12.60 | 13.19 | 12.35 | 13.14 | 32,792 | +0.58(+4.60%) |
Oct 20, 2010 | 12.38 | 12.63 | 12.09 | 12.57 | 16,216 | +0.30(+2.43%) |
Oct 19, 2010 | 11.99 | 13.13 | 11.80 | 12.27 | 36,022 | +0.26(+2.19%) |
Oct 18, 2010 | 11.67 | 12.01 | 11.67 | 12.00 | 4,557 | +0.33(+2.85%) |
Oct 15, 2010 | 12.05 | 12.05 | 11.14 | 11.67 | 12,748 | -0.28(-2.35%) |
Oct 14, 2010 | 11.98 | 11.99 | 10.97 | 11.95 | 5,546 | -0.01(-0.07%) |
Oct 13, 2010 | 11.74 | 12.00 | 11.55 | 11.96 | 5,853 | +0.64(+5.65%) |
Oct 12, 2010 | 11.33 | 11.39 | 10.39 | 11.32 | 10,910 | +0.04(+0.31%) |
Oct 11, 2010 | 11.57 | 11.57 | 11.09 | 11.29 | 3,189 | -0.28(-2.42%) |
Oct 08, 2010 | 11.41 | 11.61 | 11.34 | 11.57 | 8,664 | +0.11(+0.92%) |
Oct 07, 2010 | 11.43 | 11.46 | 11.19 | 11.46 | 8,448 | +0.13(+1.16%) |
Oct 06, 2010 | 10.95 | 11.48 | 10.89 | 11.33 | 14,965 | +0.38(+3.44%) |
Oct 05, 2010 | 10.77 | 11.27 | 10.33 | 10.95 | 18,647 | +0.30(+2.80%) |
Oct 04, 2010 | 11.36 | 11.36 | 10.47 | 10.65 | 25,537 | -0.52(-4.63%) |
Oct 01, 2010 | 11.26 | 11.26 | 10.99 | 11.17 | 7,235 | -0.06(-0.55%) |
Sep 30, 2010 | 11.29 | 11.43 | 11.00 | 11.23 | 24,393 | -0.07(-0.62%) |
Sep 29, 2010 | 11.30 | 11.39 | 11.00 | 11.30 | 7,624 | +0.00(+0.00%) |
Sep 28, 2010 | 10.73 | 11.48 | 10.73 | 11.30 | 24,963 | +0.55(+5.13%) |
Sep 27, 2010 | 10.43 | 11.33 | 10.43 | 10.75 | 38,445 | +0.25(+2.33%) |
Sep 24, 2010 | 9.735 | 10.51 | 9.735 | 10.51 | 14,330 | +0.91(+9.50%) |
Sep 23, 2010 | 9.638 | 10.38 | 9.419 | 9.595 | 17,349 | +0.01(+0.09%) |
Sep 22, 2010 | 9.945 | 9.945 | 9.551 | 9.586 | 3,410 | -0.15(-1.53%) |
Sep 21, 2010 | 9.411 | 10.35 | 9.411 | 9.735 | 29,534 | +0.27(+2.87%) |
Sep 20, 2010 | 8.710 | 9.463 | 8.675 | 9.463 | 13,592 | +0.63(+7.14%) |
Sep 17, 2010 | 9.069 | 9.069 | 8.806 | 8.832 | 11,978 | -0.21(-2.33%) |
Sep 15, 2010 | 8.762 | 9.165 | 8.543 | 9.043 | 18,053 | +0.28(+3.20%) |
Sep 14, 2010 | 8.061 | 9.174 | 7.842 | 8.762 | 25,917 | +0.76(+9.53%) |
Sep 13, 2010 | 8.105 | 8.272 | 7.877 | 8.000 | 22,929 | +0.15(+1.90%) |
Sep 10, 2010 | 8.596 | 8.745 | 7.711 | 7.851 | 11,723 | -0.75(-8.76%) |
Sep 09, 2010 | 8.543 | 8.727 | 8.377 | 8.605 | 8,616 | +0.11(+1.34%) |
Sep 08, 2010 | 8.762 | 9.016 | 8.421 | 8.491 | 5,600 | -0.23(-2.61%) |
Sep 07, 2010 | 9.157 | 9.270 | 8.710 | 8.718 | 8,298 | -0.40(-4.42%) |
Sep 03, 2010 | 9.104 | 9.323 | 8.789 | 9.122 | 9,958 | +0.04(+0.39%) |
Sep 02, 2010 | 9.025 | 9.376 | 8.894 | 9.086 | 11,879 | +0.00(+0.00%) |