Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.36 | 11.60 | 11.10 | 11.10 | 108,996 | -0.40(-3.50%) |
Sep 29, 2011 | 11.39 | 11.61 | 11.24 | 11.50 | 114,381 | +0.32(+2.84%) |
Sep 28, 2011 | 12.02 | 12.02 | 11.18 | 11.18 | 237,170 | -0.46(-3.92%) |
Sep 27, 2011 | 11.25 | 11.92 | 11.04 | 11.64 | 261,072 | +0.63(+5.76%) |
Sep 26, 2011 | 11.07 | 11.12 | 10.61 | 11.01 | 149,757 | +0.03(+0.28%) |
Sep 23, 2011 | 10.77 | 11.01 | 10.61 | 10.97 | 95,185 | +0.19(+1.79%) |
Sep 22, 2011 | 10.95 | 11.41 | 10.74 | 10.78 | 167,375 | -0.54(-4.78%) |
Sep 21, 2011 | 11.75 | 12.01 | 11.31 | 11.32 | 79,840 | -0.46(-3.94%) |
Sep 20, 2011 | 11.76 | 12.00 | 11.69 | 11.79 | 64,813 | -0.02(-0.13%) |
Sep 19, 2011 | 12.25 | 12.25 | 11.76 | 11.80 | 46,597 | -0.63(-5.04%) |
Sep 16, 2011 | 12.18 | 12.55 | 12.04 | 12.43 | 581,458 | +0.36(+3.01%) |
Sep 15, 2011 | 11.97 | 12.13 | 11.81 | 12.06 | 73,440 | +0.19(+1.63%) |
Sep 14, 2011 | 11.72 | 12.03 | 11.60 | 11.87 | 134,501 | +0.20(+1.72%) |
Sep 13, 2011 | 11.85 | 11.86 | 11.48 | 11.67 | 87,541 | -0.09(-0.79%) |
Sep 12, 2011 | 11.56 | 11.88 | 11.46 | 11.76 | 189,912 | +0.05(+0.46%) |
Sep 09, 2011 | 12.12 | 12.12 | 11.59 | 11.71 | 142,416 | -0.53(-4.30%) |
Sep 08, 2011 | 12.18 | 12.37 | 11.96 | 12.24 | 127,545 | -0.01(-0.06%) |
Sep 07, 2011 | 11.89 | 12.26 | 11.81 | 12.24 | 79,451 | +0.51(+4.35%) |
Sep 06, 2011 | 11.42 | 11.81 | 11.42 | 11.73 | 151,576 | +0.02(+0.20%) |
Sep 02, 2011 | 12.05 | 12.19 | 11.69 | 11.71 | 111,521 | -0.63(-5.08%) |
Sep 01, 2011 | 12.37 | 12.54 | 12.29 | 12.34 | 145,595 | -0.12(-0.93%) |
Aug 31, 2011 | 12.37 | 12.46 | 12.23 | 12.45 | 160,089 | +0.11(+0.88%) |
Aug 30, 2011 | 12.29 | 12.37 | 12.06 | 12.34 | 99,869 | -0.02(-0.13%) |
Aug 29, 2011 | 12.29 | 12.40 | 12.14 | 12.36 | 148,237 | +0.22(+1.78%) |
Aug 26, 2011 | 11.79 | 12.31 | 11.62 | 12.14 | 192,813 | +0.23(+1.95%) |
Aug 25, 2011 | 12.49 | 12.61 | 11.88 | 11.91 | 65,837 | -0.45(-3.63%) |
Aug 24, 2011 | 12.27 | 12.67 | 12.10 | 12.36 | 159,549 | +0.10(+0.82%) |
Aug 23, 2011 | 11.65 | 12.41 | 11.61 | 12.26 | 217,077 | +0.63(+5.46%) |
Aug 22, 2011 | 11.92 | 12.06 | 11.43 | 11.62 | 68,277 | -0.10(-0.86%) |
Aug 19, 2011 | 11.65 | 11.92 | 11.60 | 11.72 | 195,234 | -0.09(-0.79%) |
Aug 18, 2011 | 12.49 | 12.57 | 11.73 | 11.82 | 200,746 | -1.00(-7.79%) |
Aug 17, 2011 | 12.71 | 12.83 | 12.49 | 12.82 | 72,057 | +0.14(+1.10%) |
Aug 16, 2011 | 12.69 | 12.90 | 12.48 | 12.68 | 98,069 | -0.18(-1.38%) |
Aug 15, 2011 | 12.51 | 12.85 | 12.38 | 12.85 | 107,287 | +0.51(+4.14%) |
Aug 12, 2011 | 12.50 | 12.64 | 12.06 | 12.34 | 104,256 | -0.02(-0.19%) |
Aug 11, 2011 | 11.71 | 12.59 | 11.60 | 12.37 | 207,584 | +0.76(+6.53%) |
Aug 10, 2011 | 11.81 | 12.06 | 11.52 | 11.61 | 259,273 | -0.19(-1.64%) |
Aug 09, 2011 | 11.55 | 11.80 | 10.54 | 11.80 | 358,436 | +1.07(+9.94%) |
Aug 08, 2011 | 11.55 | 11.83 | 10.73 | 10.73 | 398,064 | -1.14(-9.64%) |
Aug 05, 2011 | 12.41 | 12.51 | 11.50 | 11.88 | 395,008 | -0.48(-3.88%) |
Aug 04, 2011 | 12.25 | 12.80 | 12.19 | 12.36 | 243,829 | -0.08(-0.62%) |
Aug 03, 2011 | 12.66 | 12.66 | 11.89 | 12.44 | 290,950 | -0.26(-2.01%) |
Aug 02, 2011 | 13.01 | 13.27 | 12.59 | 12.69 | 216,906 | -0.37(-2.84%) |
Aug 01, 2011 | 13.10 | 13.11 | 12.95 | 13.06 | 135,170 | +0.04(+0.30%) |
Jul 29, 2011 | 12.93 | 13.06 | 12.76 | 13.02 | 146,368 | -0.05(-0.36%) |
Jul 28, 2011 | 13.25 | 13.25 | 13.02 | 13.07 | 164,719 | -0.20(-1.52%) |
Jul 27, 2011 | 13.69 | 13.69 | 13.18 | 13.27 | 296,845 | -0.44(-3.21%) |
Jul 26, 2011 | 13.63 | 13.89 | 13.40 | 13.71 | 166,568 | +0.17(+1.26%) |
Jul 25, 2011 | 13.29 | 13.78 | 13.26 | 13.54 | 386,624 | +0.10(+0.75%) |
Jul 22, 2011 | 13.33 | 13.47 | 13.27 | 13.44 | 88,838 | -0.07(-0.52%) |
Jul 21, 2011 | 13.50 | 13.57 | 13.39 | 13.51 | 298,118 | +0.02(+0.11%) |
Jul 20, 2011 | 13.52 | 13.57 | 13.35 | 13.50 | 91,646 | -0.02(-0.11%) |
Jul 19, 2011 | 13.53 | 13.57 | 13.43 | 13.51 | 130,218 | +0.02(+0.17%) |
Jul 18, 2011 | 13.38 | 13.53 | 13.32 | 13.49 | 184,705 | +0.09(+0.63%) |
Jul 15, 2011 | 13.43 | 13.56 | 13.37 | 13.40 | 110,755 | -0.02(-0.11%) |
Jul 14, 2011 | 13.41 | 13.53 | 13.30 | 13.42 | 347,201 | +0.00(+0.00%) |
Jul 13, 2011 | 13.43 | 13.52 | 13.37 | 13.42 | 241,934 | +0.02(+0.11%) |
Jul 12, 2011 | 13.18 | 13.55 | 13.09 | 13.40 | 297,988 | +0.18(+1.35%) |
Jul 11, 2011 | 13.33 | 13.38 | 13.09 | 13.22 | 313,131 | -0.28(-2.06%) |
Jul 08, 2011 | 13.50 | 13.63 | 13.31 | 13.50 | 338,692 | -0.14(-1.02%) |
Jul 07, 2011 | 13.36 | 13.69 | 13.21 | 13.64 | 353,677 | +0.33(+2.50%) |
Jul 06, 2011 | 12.88 | 13.43 | 12.84 | 13.31 | 381,766 | +0.40(+3.12%) |
Jul 05, 2011 | 12.79 | 12.94 | 12.71 | 12.91 | 129,723 | +0.15(+1.15%) |
Jul 01, 2011 | 12.74 | 12.92 | 12.62 | 12.76 | 140,311 | +0.08(+0.61%) |
Jun 30, 2011 | 12.60 | 12.76 | 12.52 | 12.68 | 117,610 | +0.08(+0.61%) |
Jun 29, 2011 | 12.64 | 12.70 | 12.53 | 12.61 | 141,536 | +0.02(+0.18%) |
Jun 28, 2011 | 12.64 | 12.71 | 12.54 | 12.58 | 142,892 | -0.03(-0.24%) |
Jun 27, 2011 | 12.82 | 12.91 | 12.58 | 12.61 | 335,660 | -0.30(-2.34%) |
Jun 24, 2011 | 12.46 | 13.00 | 12.43 | 12.92 | 657,201 | +0.46(+3.66%) |
Jun 23, 2011 | 12.37 | 12.58 | 12.22 | 12.46 | 70,488 | -0.06(-0.49%) |
Jun 22, 2011 | 12.51 | 12.72 | 12.46 | 12.52 | 88,821 | -0.05(-0.43%) |
Jun 21, 2011 | 12.41 | 12.60 | 12.34 | 12.58 | 288,482 | +0.16(+1.31%) |
Jun 20, 2011 | 12.45 | 12.47 | 12.37 | 12.41 | 79,744 | -0.02(-0.12%) |
Jun 17, 2011 | 12.53 | 12.53 | 12.29 | 12.43 | 334,190 | +0.02(+0.12%) |
Jun 16, 2011 | 12.29 | 12.55 | 12.22 | 12.41 | 612,437 | +0.11(+0.88%) |
Jun 15, 2011 | 12.64 | 12.65 | 12.30 | 12.30 | 153,752 | -0.46(-3.63%) |
Jun 14, 2011 | 12.71 | 12.80 | 12.62 | 12.77 | 165,058 | +0.15(+1.16%) |
Jun 13, 2011 | 12.85 | 12.85 | 12.47 | 12.62 | 200,942 | -0.24(-1.86%) |
Jun 10, 2011 | 12.97 | 13.06 | 12.81 | 12.86 | 169,204 | -0.13(-1.01%) |
Jun 09, 2011 | 13.02 | 13.22 | 12.96 | 12.99 | 180,431 | +0.02(+0.18%) |
Jun 08, 2011 | 12.92 | 13.09 | 12.88 | 12.97 | 204,113 | +0.01(+0.06%) |
Jun 07, 2011 | 13.09 | 13.11 | 12.85 | 12.96 | 220,757 | +0.01(+0.06%) |
Jun 06, 2011 | 12.95 | 13.17 | 12.85 | 12.95 | 266,045 | +0.00(+0.00%) |
Jun 03, 2011 | 12.82 | 13.28 | 12.77 | 12.95 | 596,060 | +0.11(+0.84%) |
May 24, 2011 | 12.88 | 13.04 | 12.77 | 12.85 | 172,146 | +0.02(+0.12%) |
May 23, 2011 | 12.75 | 12.94 | 12.70 | 12.83 | 316,231 | -0.03(-0.24%) |
May 20, 2011 | 12.86 | 13.01 | 12.85 | 12.86 | 248,545 | -0.06(-0.48%) |
May 19, 2011 | 12.95 | 13.01 | 12.77 | 12.92 | 229,383 | +0.02(+0.18%) |
May 18, 2011 | 12.96 | 13.05 | 12.89 | 12.90 | 234,807 | -0.02(-0.18%) |
May 17, 2011 | 12.68 | 13.39 | 12.68 | 12.92 | 595,897 | +0.34(+2.70%) |
May 16, 2011 | 12.83 | 12.99 | 12.58 | 12.58 | 274,785 | -0.26(-1.99%) |
May 13, 2011 | 12.86 | 13.03 | 12.64 | 12.84 | 535,255 | +0.04(+0.30%) |
May 12, 2011 | 12.52 | 12.99 | 12.45 | 12.80 | 314,473 | +0.28(+2.22%) |
May 11, 2011 | 12.57 | 12.75 | 12.46 | 12.52 | 140,627 | -0.05(-0.37%) |
May 10, 2011 | 12.29 | 12.64 | 12.21 | 12.57 | 268,109 | +0.33(+2.72%) |
May 09, 2011 | 12.07 | 12.32 | 12.04 | 12.24 | 208,366 | +0.17(+1.41%) |
May 06, 2011 | 11.94 | 12.17 | 11.81 | 12.06 | 123,179 | +0.15(+1.30%) |
May 05, 2011 | 11.99 | 12.21 | 11.85 | 11.91 | 96,840 | -0.12(-1.03%) |
May 04, 2011 | 12.48 | 12.48 | 12.03 | 12.03 | 133,487 | -0.38(-3.05%) |
May 03, 2011 | 12.27 | 12.51 | 12.27 | 12.41 | 193,416 | +0.18(+1.45%) |
May 02, 2011 | 12.32 | 12.33 | 12.24 | 12.24 | 308,740 | +0.02(+0.19%) |
Apr 29, 2011 | 12.17 | 12.27 | 12.12 | 12.21 | 86,802 | +0.06(+0.51%) |
Apr 28, 2011 | 11.88 | 12.20 | 11.80 | 12.15 | 159,494 | +0.25(+2.08%) |
Apr 27, 2011 | 11.89 | 11.94 | 11.85 | 11.90 | 50,799 | +0.05(+0.39%) |
Apr 26, 2011 | 11.82 | 12.27 | 11.79 | 11.86 | 369,918 | +0.03(+0.26%) |
Apr 25, 2011 | 11.86 | 11.88 | 11.76 | 11.83 | 193,009 | -0.13(-1.10%) |
Apr 21, 2011 | 11.86 | 11.96 | 11.77 | 11.96 | 162,581 | +0.16(+1.38%) |
Apr 20, 2011 | 11.96 | 11.96 | 11.68 | 11.79 | 114,967 | -0.06(-0.52%) |
Apr 19, 2011 | 11.72 | 11.86 | 11.72 | 11.86 | 78,338 | +0.19(+1.59%) |
Apr 18, 2011 | 11.92 | 11.95 | 11.51 | 11.67 | 125,228 | -0.36(-3.02%) |
Apr 15, 2011 | 11.92 | 12.03 | 11.79 | 12.03 | 146,003 | +0.09(+0.71%) |
Apr 14, 2011 | 11.78 | 11.95 | 11.69 | 11.95 | 84,875 | +0.16(+1.38%) |
Apr 13, 2011 | 11.75 | 11.81 | 11.69 | 11.79 | 106,714 | +0.07(+0.59%) |
Apr 12, 2011 | 11.92 | 11.97 | 11.66 | 11.72 | 270,592 | -0.27(-2.26%) |
Apr 11, 2011 | 12.25 | 12.31 | 11.99 | 11.99 | 199,840 | -0.27(-2.21%) |
Apr 08, 2011 | 12.41 | 12.44 | 12.23 | 12.26 | 157,117 | -0.15(-1.18%) |
Apr 07, 2011 | 12.38 | 12.42 | 12.29 | 12.41 | 174,139 | +0.03(+0.25%) |
Apr 06, 2011 | 12.34 | 12.54 | 12.29 | 12.37 | 190,053 | +0.09(+0.76%) |
Apr 05, 2011 | 12.25 | 12.37 | 12.22 | 12.28 | 153,958 | -0.04(-0.31%) |
Apr 04, 2011 | 12.34 | 12.61 | 12.27 | 12.32 | 262,428 | +0.04(+0.31%) |
Apr 01, 2011 | 12.34 | 12.37 | 12.20 | 12.28 | 90,439 | +0.03(+0.25%) |
Mar 31, 2011 | 12.20 | 12.35 | 12.11 | 12.25 | 158,786 | +0.05(+0.44%) |
Mar 30, 2011 | 12.14 | 12.22 | 12.11 | 12.20 | 101,727 | +0.10(+0.83%) |
Mar 29, 2011 | 12.15 | 12.22 | 12.07 | 12.10 | 97,910 | -0.19(-1.51%) |
Mar 28, 2011 | 12.16 | 12.33 | 12.16 | 12.28 | 47,689 | +0.12(+1.02%) |
Mar 25, 2011 | 12.22 | 12.31 | 12.09 | 12.16 | 283,710 | -0.04(-0.32%) |
Mar 24, 2011 | 12.24 | 12.24 | 12.03 | 12.20 | 88,608 | +0.00(+0.00%) |
Mar 23, 2011 | 12.24 | 12.27 | 11.93 | 12.20 | 309,694 | -0.11(-0.88%) |
Mar 22, 2011 | 12.41 | 12.51 | 12.24 | 12.30 | 234,687 | -0.10(-0.81%) |
Mar 21, 2011 | 12.24 | 12.44 | 12.23 | 12.41 | 309,029 | +0.43(+3.62%) |
Mar 18, 2011 | 11.60 | 11.97 | 11.60 | 11.97 | 166,902 | +0.44(+3.82%) |
Mar 17, 2011 | 11.52 | 11.56 | 11.46 | 11.53 | 92,905 | +0.11(+0.95%) |
Mar 16, 2011 | 11.42 | 11.50 | 11.38 | 11.42 | 106,107 | -0.03(-0.27%) |
Mar 15, 2011 | 11.42 | 11.62 | 11.38 | 11.45 | 79,093 | -0.16(-1.40%) |
Mar 14, 2011 | 11.71 | 11.71 | 11.56 | 11.62 | 80,162 | -0.16(-1.38%) |
Mar 11, 2011 | 11.52 | 11.93 | 11.49 | 11.78 | 178,998 | +0.26(+2.22%) |
Mar 10, 2011 | 11.86 | 11.86 | 11.37 | 11.52 | 186,209 | -0.30(-2.55%) |
Mar 09, 2011 | 11.96 | 11.96 | 11.79 | 11.83 | 170,157 | -0.12(-1.04%) |
Mar 08, 2011 | 11.75 | 12.03 | 11.75 | 11.95 | 50,502 | +0.20(+1.71%) |
Mar 07, 2011 | 11.85 | 11.86 | 11.74 | 11.75 | 118,034 | -0.10(-0.85%) |
Mar 04, 2011 | 11.89 | 11.94 | 11.78 | 11.85 | 43,161 | -0.02(-0.20%) |
Mar 03, 2011 | 11.71 | 11.98 | 11.67 | 11.87 | 78,067 | +0.23(+1.99%) |
Mar 02, 2011 | 11.83 | 11.83 | 11.48 | 11.64 | 51,937 | -0.20(-1.70%) |
Mar 01, 2011 | 12.04 | 12.13 | 11.83 | 11.84 | 107,737 | -0.18(-1.48%) |
Feb 28, 2011 | 12.08 | 12.11 | 11.91 | 12.02 | 126,096 | +0.04(+0.32%) |
Feb 25, 2011 | 11.61 | 11.98 | 11.53 | 11.98 | 103,309 | +0.39(+3.40%) |
Feb 24, 2011 | 11.59 | 11.69 | 11.51 | 11.59 | 97,672 | +0.05(+0.40%) |
Feb 23, 2011 | 11.62 | 11.71 | 11.48 | 11.54 | 87,138 | -0.04(-0.33%) |
Feb 22, 2011 | 11.60 | 11.87 | 11.51 | 11.58 | 192,816 | -0.11(-0.93%) |
Feb 18, 2011 | 11.45 | 11.76 | 11.41 | 11.69 | 255,941 | +0.23(+2.03%) |
Feb 17, 2011 | 11.41 | 11.46 | 11.37 | 11.45 | 133,846 | +0.06(+0.54%) |
Feb 16, 2011 | 11.41 | 11.52 | 11.29 | 11.39 | 219,251 | +0.02(+0.20%) |
Feb 15, 2011 | 11.45 | 11.55 | 11.27 | 11.37 | 301,284 | -0.09(-0.81%) |
Feb 14, 2011 | 11.59 | 11.62 | 11.45 | 11.46 | 93,609 | -0.08(-0.67%) |
Feb 11, 2011 | 11.41 | 11.60 | 11.34 | 11.54 | 62,134 | +0.12(+1.02%) |
Feb 10, 2011 | 11.46 | 11.59 | 11.37 | 11.42 | 92,490 | -0.05(-0.47%) |
Feb 09, 2011 | 11.41 | 11.53 | 11.38 | 11.48 | 112,532 | +0.07(+0.61%) |
Feb 08, 2011 | 11.35 | 11.59 | 11.13 | 11.41 | 170,067 | +0.12(+1.10%) |
Feb 07, 2011 | 11.21 | 11.28 | 11.14 | 11.28 | 159,435 | +0.19(+1.67%) |
Feb 04, 2011 | 11.14 | 11.25 | 11.05 | 11.10 | 93,746 | +0.00(+0.00%) |
Feb 03, 2011 | 11.05 | 11.20 | 11.02 | 11.10 | 73,851 | +0.05(+0.49%) |
Feb 02, 2011 | 11.04 | 11.13 | 11.01 | 11.04 | 82,906 | -0.03(-0.28%) |
Feb 01, 2011 | 11.14 | 11.14 | 10.94 | 11.07 | 104,905 | -0.04(-0.35%) |
Jan 31, 2011 | 11.17 | 11.21 | 10.94 | 11.11 | 161,872 | +0.02(+0.14%) |
Jan 28, 2011 | 11.42 | 11.52 | 11.04 | 11.10 | 248,283 | -0.21(-1.85%) |
Jan 27, 2011 | 11.29 | 11.41 | 11.24 | 11.31 | 97,616 | +0.05(+0.41%) |
Jan 26, 2011 | 11.12 | 11.29 | 11.08 | 11.26 | 146,166 | +0.13(+1.18%) |
Jan 25, 2011 | 11.20 | 11.20 | 11.02 | 11.13 | 121,291 | +0.02(+0.14%) |
Jan 24, 2011 | 11.15 | 11.23 | 10.98 | 11.11 | 187,103 | +0.08(+0.70%) |
Jan 21, 2011 | 11.12 | 11.14 | 10.88 | 11.04 | 123,046 | -0.04(-0.35%) |
Jan 20, 2011 | 11.13 | 11.21 | 11.02 | 11.07 | 153,002 | -0.12(-1.10%) |
Jan 19, 2011 | 11.38 | 11.48 | 11.17 | 11.20 | 241,758 | -0.12(-1.03%) |
Jan 18, 2011 | 11.39 | 11.39 | 10.92 | 11.31 | 276,716 | +0.46(+4.28%) |
Jan 14, 2011 | 11.14 | 11.16 | 10.68 | 10.85 | 272,828 | -0.22(-2.03%) |
Jan 13, 2011 | 10.96 | 11.12 | 10.93 | 11.07 | 130,381 | +0.15(+1.42%) |
Jan 12, 2011 | 11.02 | 11.02 | 10.77 | 10.92 | 213,514 | -0.06(-0.56%) |
Jan 11, 2011 | 10.85 | 10.98 | 10.79 | 10.98 | 273,827 | +0.19(+1.79%) |
Jan 10, 2011 | 10.67 | 10.85 | 10.65 | 10.79 | 538,004 | +0.11(+1.01%) |
Jan 07, 2011 | 10.51 | 10.68 | 10.44 | 10.68 | 180,071 | +0.18(+1.69%) |
Jan 06, 2011 | 10.58 | 10.58 | 10.30 | 10.50 | 230,867 | -0.03(-0.29%) |
Jan 05, 2011 | 10.32 | 10.57 | 10.26 | 10.53 | 219,085 | +0.21(+2.02%) |
Jan 04, 2011 | 10.82 | 10.82 | 10.30 | 10.32 | 491,276 | -0.53(-4.85%) |
Jan 03, 2011 | 10.56 | 10.88 | 10.56 | 10.85 | 375,386 | +0.30(+2.86%) |
Dec 31, 2010 | 10.52 | 10.60 | 10.49 | 10.55 | 122,968 | +0.02(+0.22%) |
Dec 30, 2010 | 10.55 | 10.74 | 10.50 | 10.53 | 120,069 | -0.01(-0.07%) |
Dec 29, 2010 | 10.71 | 10.73 | 10.53 | 10.53 | 289,373 | -0.10(-0.95%) |
Dec 28, 2010 | 10.65 | 10.76 | 10.60 | 10.63 | 398,454 | +0.04(+0.36%) |
Dec 27, 2010 | 10.56 | 10.69 | 10.56 | 10.60 | 191,376 | +0.10(+0.96%) |
Dec 23, 2010 | 10.71 | 10.76 | 10.48 | 10.49 | 374,014 | -0.16(-1.52%) |
Dec 22, 2010 | 10.63 | 10.73 | 10.52 | 10.66 | 492,526 | +0.14(+1.32%) |
Dec 21, 2010 | 10.91 | 11.13 | 10.25 | 10.52 | 1,334,860 | +0.46(+4.62%) |
Dec 20, 2010 | 9.714 | 10.17 | 9.482 | 10.05 | 457,760 | +0.32(+3.34%) |
Dec 17, 2010 | 10.09 | 10.09 | 9.474 | 9.729 | 2,609,569 | -0.33(-3.30%) |
Dec 16, 2010 | 10.15 | 10.78 | 10.03 | 10.06 | 424,853 | +0.02(+0.23%) |
Dec 15, 2010 | 10.05 | 10.15 | 10.02 | 10.04 | 215,932 | -0.05(-0.54%) |
Dec 14, 2010 | 10.32 | 10.32 | 10.09 | 10.09 | 239,524 | -0.24(-2.32%) |
Dec 13, 2010 | 10.23 | 10.36 | 10.17 | 10.33 | 163,777 | +0.19(+1.83%) |
Dec 10, 2010 | 10.12 | 10.15 | 10.01 | 10.15 | 165,821 | +0.09(+0.85%) |
Dec 09, 2010 | 10.15 | 10.22 | 10.02 | 10.06 | 153,677 | +0.02(+0.15%) |
Dec 08, 2010 | 10.29 | 10.29 | 9.961 | 10.05 | 232,816 | -0.30(-2.91%) |
Dec 07, 2010 | 10.59 | 10.59 | 10.27 | 10.35 | 96,362 | -0.14(-1.33%) |
Dec 06, 2010 | 10.28 | 10.53 | 10.13 | 10.49 | 246,034 | +0.14(+1.35%) |
Dec 03, 2010 | 10.13 | 10.39 | 10.09 | 10.35 | 204,437 | +0.17(+1.67%) |
Dec 02, 2010 | 10.000 | 10.38 | 10.000 | 10.18 | 496,575 | +0.12(+1.23%) |
Dec 01, 2010 | 10.000 | 10.13 | 9.946 | 10.05 | 208,092 | +0.09(+0.93%) |
Nov 30, 2010 | 10.09 | 10.13 | 9.961 | 9.961 | 215,685 | +0.01(+0.08%) |
Nov 29, 2010 | 10.03 | 10.08 | 9.938 | 9.954 | 138,316 | -0.07(-0.66%) |
Nov 26, 2010 | 10.05 | 10.17 | 9.946 | 10.02 | 182,109 | -0.01(-0.12%) |
Nov 24, 2010 | 10.12 | 10.03 | 10.03 | 10.03 | 349,160 | -0.02(-0.23%) |
Nov 23, 2010 | 10.21 | 10.21 | 10.05 | 10.05 | 554,452 | -0.12(-1.22%) |
Nov 22, 2010 | 10.25 | 10.25 | 10.09 | 10.18 | 151,769 | -0.02(-0.23%) |
Nov 19, 2010 | 10.19 | 10.32 | 10.14 | 10.20 | 151,039 | -0.05(-0.53%) |
Nov 18, 2010 | 10.39 | 10.43 | 10.22 | 10.26 | 301,354 | +0.01(+0.08%) |
Nov 17, 2010 | 10.16 | 10.35 | 10.05 | 10.25 | 365,923 | +0.13(+1.30%) |
Nov 16, 2010 | 10.21 | 10.24 | 10.03 | 10.12 | 473,894 | -0.05(-0.46%) |
Nov 15, 2010 | 11.15 | 11.15 | 10.12 | 10.16 | 673,065 | +0.07(+0.69%) |
Nov 12, 2010 | 10.63 | 10.64 | 9.722 | 10.09 | 774,175 | -0.58(-5.43%) |
Nov 11, 2010 | 10.67 | 10.91 | 10.63 | 10.67 | 295,722 | -0.12(-1.15%) |
Nov 10, 2010 | 10.78 | 10.81 | 10.63 | 10.80 | 180,349 | -0.03(-0.29%) |
Nov 09, 2010 | 10.87 | 10.94 | 10.53 | 10.83 | 291,567 | -0.07(-0.64%) |
Nov 08, 2010 | 11.17 | 11.20 | 10.84 | 10.90 | 241,775 | -0.35(-3.09%) |
Nov 05, 2010 | 11.60 | 11.61 | 11.00 | 11.25 | 342,275 | -0.11(-0.95%) |
Nov 04, 2010 | 11.76 | 11.95 | 11.27 | 11.35 | 280,332 | -0.41(-3.48%) |
Nov 03, 2010 | 11.86 | 11.89 | 11.65 | 11.76 | 184,508 | -0.07(-0.59%) |
Nov 02, 2010 | 11.76 | 11.91 | 11.72 | 11.83 | 418,343 | +0.22(+1.86%) |
Nov 01, 2010 | 11.59 | 11.67 | 11.45 | 11.62 | 136,586 | -0.03(-0.27%) |
Oct 29, 2010 | 11.50 | 11.65 | 11.45 | 11.65 | 246,634 | +0.21(+1.83%) |
Oct 28, 2010 | 11.35 | 11.65 | 11.31 | 11.44 | 295,736 | +0.11(+0.96%) |
Oct 27, 2010 | 11.56 | 11.75 | 11.19 | 11.33 | 559,541 | -0.27(-2.33%) |
Oct 25, 2010 | 11.72 | 11.89 | 11.40 | 11.60 | 140,958 | -0.04(-0.33%) |
Oct 22, 2010 | 11.76 | 11.83 | 11.41 | 11.64 | 116,923 | -0.06(-0.53%) |
Oct 21, 2010 | 11.60 | 11.72 | 11.45 | 11.70 | 289,223 | -0.04(-0.33%) |
Oct 20, 2010 | 11.83 | 11.92 | 11.74 | 11.74 | 256,483 | -0.09(-0.72%) |
Oct 19, 2010 | 11.82 | 11.89 | 11.82 | 11.83 | 251,800 | -0.08(-0.71%) |
Oct 18, 2010 | 12.06 | 12.08 | 11.87 | 11.91 | 199,226 | -0.05(-0.45%) |
Oct 15, 2010 | 11.96 | 11.96 | 11.85 | 11.96 | 192,361 | +0.09(+0.78%) |
Oct 14, 2010 | 12.06 | 12.10 | 11.85 | 11.87 | 284,851 | -0.15(-1.29%) |
Oct 13, 2010 | 12.06 | 12.16 | 11.98 | 12.03 | 220,495 | -0.04(-0.32%) |
Oct 12, 2010 | 12.03 | 12.09 | 11.96 | 12.06 | 389,150 | -0.03(-0.26%) |
Oct 11, 2010 | 12.07 | 12.27 | 12.06 | 12.10 | 121,074 | -0.04(-0.32%) |
Oct 08, 2010 | 12.13 | 12.18 | 11.95 | 12.13 | 230,946 | +0.09(+0.71%) |
Oct 07, 2010 | 11.86 | 12.13 | 11.85 | 12.05 | 825,211 | +0.22(+1.83%) |
Oct 06, 2010 | 11.87 | 11.99 | 11.37 | 11.83 | 1,773,700 | -0.56(-4.49%) |
Oct 05, 2010 | 12.48 | 12.52 | 12.37 | 12.39 | 3,879 | -0.04(-0.31%) |
Oct 04, 2010 | 12.66 | 12.66 | 12.27 | 12.43 | 223,096 | -0.16(-1.29%) |