Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.640 | 9.800 | 9.590 | 9.590 | 108,923 | -0.47(-4.67%) |
Sep 29, 2011 | 10.11 | 10.19 | 9.940 | 10.06 | 57,464 | -0.05(-0.49%) |
Sep 28, 2011 | 10.26 | 10.40 | 10.09 | 10.11 | 57,500 | -0.12(-1.17%) |
Sep 27, 2011 | 10.32 | 10.47 | 10.23 | 10.23 | 40,190 | +0.18(+1.79%) |
Sep 26, 2011 | 10.06 | 10.25 | 9.980 | 10.05 | 32,416 | -0.10(-0.99%) |
Sep 23, 2011 | 9.920 | 10.15 | 9.900 | 10.15 | 35,248 | +0.39(+4.00%) |
Sep 22, 2011 | 10.02 | 10.02 | 9.720 | 9.760 | 26,135 | -0.46(-4.50%) |
Sep 21, 2011 | 10.43 | 10.57 | 10.22 | 10.22 | 29,420 | -0.28(-2.67%) |
Sep 20, 2011 | 10.39 | 10.53 | 10.31 | 10.50 | 30,126 | +0.15(+1.45%) |
Sep 19, 2011 | 10.27 | 10.36 | 10.16 | 10.35 | 66,358 | -0.13(-1.24%) |
Sep 16, 2011 | 10.63 | 10.67 | 10.45 | 10.48 | 16,056 | -0.06(-0.57%) |
Sep 15, 2011 | 10.47 | 10.54 | 10.36 | 10.54 | 800,316 | +0.11(+1.05%) |
Sep 14, 2011 | 10.37 | 10.46 | 10.24 | 10.43 | 27,412 | +0.31(+3.06%) |
Sep 13, 2011 | 10.05 | 10.16 | 9.950 | 10.12 | 86,927 | +0.12(+1.20%) |
Sep 12, 2011 | 9.870 | 10.03 | 9.810 | 10.00 | 97,890 | +0.14(+1.42%) |
Sep 09, 2011 | 9.960 | 10.08 | 9.840 | 9.860 | 115,897 | -0.29(-2.86%) |
Sep 08, 2011 | 10.24 | 10.35 | 10.14 | 10.15 | 31,408 | +0.12(+1.20%) |
Sep 07, 2011 | 9.820 | 10.03 | 9.820 | 10.03 | 42,093 | +0.26(+2.66%) |
Sep 06, 2011 | 9.480 | 9.770 | 9.450 | 9.770 | 56,184 | -0.29(-2.88%) |
Sep 02, 2011 | 10.08 | 10.16 | 10.03 | 10.06 | 74,570 | -0.19(-1.85%) |
Sep 01, 2011 | 10.29 | 10.38 | 10.25 | 10.25 | 105,075 | -0.07(-0.68%) |
Aug 31, 2011 | 10.36 | 10.51 | 10.32 | 10.32 | 28,362 | +0.35(+3.51%) |
Aug 30, 2011 | 10.07 | 10.12 | 9.930 | 9.970 | 26,716 | -0.24(-2.35%) |
Aug 29, 2011 | 10.07 | 10.38 | 10.07 | 10.21 | 129,572 | +0.16(+1.59%) |
Aug 26, 2011 | 9.820 | 10.10 | 9.820 | 10.05 | 345,221 | -0.23(-2.22%) |
Aug 25, 2011 | 10.50 | 10.55 | 10.17 | 10.28 | 139,755 | -0.65(-5.97%) |
Aug 24, 2011 | 10.73 | 10.93 | 10.70 | 10.93 | 156,466 | +0.07(+0.64%) |
Aug 23, 2011 | 10.74 | 10.90 | 10.68 | 10.86 | 60,248 | +0.08(+0.74%) |
Aug 22, 2011 | 10.85 | 10.85 | 10.66 | 10.78 | 30,227 | +0.21(+2.04%) |
Aug 19, 2011 | 10.56 | 10.77 | 10.56 | 10.56 | 26,304 | -0.08(-0.70%) |
Aug 18, 2011 | 10.84 | 10.96 | 10.59 | 10.64 | 21,078 | -0.54(-4.83%) |
Aug 17, 2011 | 11.09 | 11.30 | 11.09 | 11.18 | 20,631 | +0.14(+1.27%) |
Aug 16, 2011 | 10.91 | 11.15 | 10.91 | 11.04 | 28,406 | -0.13(-1.16%) |
Aug 15, 2011 | 11.06 | 11.17 | 11.02 | 11.17 | 14,923 | +0.21(+1.92%) |
Aug 12, 2011 | 10.81 | 11.13 | 10.81 | 10.96 | 138,338 | +0.06(+0.55%) |
Aug 11, 2011 | 10.40 | 10.98 | 10.40 | 10.90 | 47,084 | +0.49(+4.71%) |
Aug 10, 2011 | 10.72 | 10.73 | 10.41 | 10.41 | 30,366 | -0.30(-2.80%) |
Aug 09, 2011 | 10.81 | 10.81 | 10.21 | 10.71 | 57,094 | +0.56(+5.52%) |
Aug 08, 2011 | 10.65 | 10.73 | 10.15 | 10.15 | 46,447 | -0.69(-6.37%) |
Aug 05, 2011 | 11.04 | 11.05 | 10.73 | 10.84 | 48,609 | +0.34(+3.24%) |
Aug 04, 2011 | 10.84 | 10.88 | 10.41 | 10.50 | 58,956 | -0.58(-5.23%) |
Aug 03, 2011 | 11.11 | 11.18 | 10.92 | 11.08 | 27,180 | +0.32(+2.97%) |
Aug 02, 2011 | 10.85 | 10.97 | 10.76 | 10.76 | 63,270 | -0.28(-2.54%) |
Aug 01, 2011 | 11.21 | 11.27 | 10.95 | 11.04 | 104,929 | -0.26(-2.30%) |
Jul 29, 2011 | 11.27 | 11.41 | 11.27 | 11.30 | 36,244 | +0.04(+0.36%) |
Jul 28, 2011 | 11.27 | 11.37 | 11.21 | 11.26 | 28,618 | -0.03(-0.27%) |
Jul 27, 2011 | 11.42 | 11.42 | 11.27 | 11.29 | 44,482 | -0.21(-1.83%) |
Jul 26, 2011 | 11.48 | 11.55 | 11.42 | 11.50 | 26,846 | -0.05(-0.43%) |
Jul 25, 2011 | 11.48 | 11.60 | 11.48 | 11.55 | 29,535 | -0.19(-1.62%) |
Jul 22, 2011 | 11.68 | 11.75 | 11.64 | 11.74 | 120,232 | +0.26(+2.26%) |
Jul 21, 2011 | 11.39 | 11.54 | 11.39 | 11.48 | 19,780 | +0.18(+1.59%) |
Jul 20, 2011 | 11.33 | 11.34 | 11.24 | 11.30 | 38,943 | -0.09(-0.79%) |
Jul 19, 2011 | 11.30 | 11.43 | 11.30 | 11.39 | 38,186 | +0.14(+1.24%) |
Jul 18, 2011 | 11.28 | 11.32 | 11.20 | 11.25 | 29,399 | -0.23(-2.00%) |
Jul 15, 2011 | 11.52 | 11.57 | 11.41 | 11.48 | 47,783 | +0.13(+1.15%) |
Jul 14, 2011 | 11.53 | 11.53 | 11.35 | 11.35 | 24,533 | -0.27(-2.32%) |
Jul 13, 2011 | 11.39 | 11.72 | 11.39 | 11.62 | 38,792 | -0.09(-0.77%) |
Jul 12, 2011 | 11.73 | 11.89 | 11.71 | 11.71 | 29,171 | +0.03(+0.26%) |
Jul 11, 2011 | 11.73 | 11.75 | 11.63 | 11.68 | 144,376 | -0.40(-3.31%) |
Jul 08, 2011 | 12.04 | 12.22 | 12.04 | 12.08 | 21,676 | +0.09(+0.75%) |
Jul 07, 2011 | 11.89 | 12.10 | 11.89 | 11.99 | 41,847 | +0.02(+0.17%) |
Jul 06, 2011 | 12.01 | 12.04 | 11.93 | 11.97 | 25,312 | -0.03(-0.25%) |
Jul 05, 2011 | 11.92 | 12.10 | 11.92 | 12.00 | 46,128 | +0.21(+1.78%) |
Jul 01, 2011 | 11.67 | 11.85 | 11.67 | 11.79 | 56,438 | +0.25(+2.17%) |
Jun 30, 2011 | 11.47 | 11.60 | 11.47 | 11.54 | 112,805 | -0.01(-0.09%) |
Jun 29, 2011 | 11.49 | 11.69 | 11.38 | 11.55 | 52,320 | -0.20(-1.70%) |
Jun 28, 2011 | 11.68 | 11.82 | 11.68 | 11.75 | 21,423 | +0.03(+0.26%) |
Jun 27, 2011 | 11.51 | 11.76 | 11.51 | 11.72 | 20,363 | +0.18(+1.56%) |
Jun 24, 2011 | 11.70 | 11.70 | 11.54 | 11.54 | 105,219 | -0.06(-0.52%) |
Jun 23, 2011 | 11.54 | 11.62 | 11.48 | 11.60 | 44,630 | -0.12(-1.02%) |
Jun 22, 2011 | 11.71 | 11.82 | 11.69 | 11.72 | 30,078 | -0.11(-0.93%) |
Jun 21, 2011 | 11.58 | 11.83 | 11.58 | 11.83 | 71,744 | +0.24(+2.07%) |
Jun 20, 2011 | 11.58 | 11.60 | 11.57 | 11.59 | 34,060 | -0.11(-0.94%) |
Jun 17, 2011 | 11.74 | 11.80 | 11.65 | 11.70 | 30,889 | +0.12(+1.04%) |
Jun 16, 2011 | 11.41 | 11.64 | 11.41 | 11.58 | 40,103 | -0.03(-0.26%) |
Jun 15, 2011 | 11.71 | 11.79 | 11.56 | 11.61 | 35,073 | -0.37(-3.09%) |
Jun 14, 2011 | 11.96 | 12.08 | 11.96 | 11.98 | 87,488 | +0.21(+1.78%) |
Jun 13, 2011 | 11.62 | 11.77 | 11.62 | 11.77 | 34,044 | +0.20(+1.73%) |
Jun 10, 2011 | 11.75 | 11.75 | 11.55 | 11.57 | 49,063 | -0.40(-3.34%) |
Jun 09, 2011 | 11.95 | 12.05 | 11.89 | 11.97 | 174,089 | -0.05(-0.42%) |
Jun 08, 2011 | 12.11 | 12.18 | 12.02 | 12.02 | 91,242 | -0.32(-2.59%) |
Jun 07, 2011 | 12.42 | 12.44 | 12.29 | 12.34 | 75,509 | +0.09(+0.73%) |
Jun 06, 2011 | 12.35 | 12.45 | 12.25 | 12.25 | 32,076 | -0.20(-1.61%) |
Jun 03, 2011 | 12.20 | 12.51 | 12.20 | 12.45 | 31,911 | +0.09(+0.73%) |
May 24, 2011 | 12.47 | 12.50 | 12.32 | 12.36 | 197,237 | -0.39(-3.06%) |
May 23, 2011 | 12.78 | 12.86 | 12.70 | 12.75 | 44,742 | -0.17(-1.32%) |
May 20, 2011 | 12.92 | 13.00 | 12.82 | 12.92 | 33,000 | -0.02(-0.15%) |
May 19, 2011 | 12.91 | 13.00 | 12.83 | 12.94 | 33,495 | +0.25(+1.97%) |
May 18, 2011 | 12.60 | 12.72 | 12.59 | 12.69 | 40,277 | -0.05(-0.39%) |
May 17, 2011 | 12.61 | 12.74 | 12.59 | 12.74 | 43,053 | +0.00(+0.00%) |
May 16, 2011 | 12.71 | 12.88 | 12.71 | 12.74 | 41,281 | -0.07(-0.55%) |
May 13, 2011 | 12.84 | 12.88 | 12.75 | 12.81 | 38,025 | -0.24(-1.84%) |
May 12, 2011 | 12.97 | 13.13 | 12.96 | 13.05 | 19,900 | +0.14(+1.08%) |
May 11, 2011 | 13.17 | 13.25 | 12.89 | 12.91 | 96,640 | +0.00(+0.00%) |
May 10, 2011 | 12.92 | 12.95 | 12.86 | 12.91 | 36,212 | +0.09(+0.70%) |
May 09, 2011 | 12.66 | 12.87 | 12.64 | 12.82 | 57,488 | -0.10(-0.77%) |
May 06, 2011 | 12.90 | 13.02 | 12.84 | 12.92 | 80,264 | +0.05(+0.39%) |
May 05, 2011 | 12.98 | 13.03 | 12.82 | 12.87 | 30,692 | -0.27(-2.05%) |
May 04, 2011 | 13.11 | 13.23 | 13.09 | 13.14 | 51,401 | +0.56(+4.45%) |
May 03, 2011 | 12.61 | 12.67 | 12.54 | 12.58 | 32,662 | -0.30(-2.33%) |
May 02, 2011 | 12.93 | 12.93 | 12.88 | 12.88 | 39,163 | -0.12(-0.92%) |
Apr 29, 2011 | 12.73 | 13.04 | 12.73 | 13.00 | 111,051 | -0.05(-0.38%) |
Apr 28, 2011 | 12.88 | 13.10 | 12.85 | 13.05 | 651,674 | +0.00(+0.00%) |
Apr 27, 2011 | 12.72 | 13.10 | 12.69 | 13.05 | 474,870 | +0.46(+3.65%) |
Apr 26, 2011 | 12.48 | 12.63 | 12.48 | 12.59 | 58,318 | +0.08(+0.64%) |
Apr 25, 2011 | 12.50 | 12.54 | 12.46 | 12.51 | 42,189 | -0.04(-0.32%) |
Apr 21, 2011 | 12.58 | 12.65 | 12.50 | 12.55 | 28,764 | +0.02(+0.16%) |
Apr 20, 2011 | 12.55 | 12.60 | 12.46 | 12.53 | 40,252 | +0.18(+1.46%) |
Apr 19, 2011 | 12.25 | 12.36 | 12.20 | 12.35 | 152,727 | +0.22(+1.81%) |
Apr 18, 2011 | 12.04 | 12.13 | 11.95 | 12.13 | 45,879 | -0.04(-0.33%) |
Apr 15, 2011 | 12.25 | 12.25 | 12.17 | 12.17 | 675,442 | +0.00(+0.00%) |
Apr 14, 2011 | 12.01 | 12.17 | 12.01 | 12.17 | 40,549 | +0.31(+2.61%) |
Apr 13, 2011 | 11.87 | 11.91 | 11.82 | 11.86 | 24,034 | +0.15(+1.28%) |
Apr 12, 2011 | 11.67 | 11.74 | 11.60 | 11.71 | 25,639 | +0.02(+0.17%) |
Apr 11, 2011 | 11.71 | 11.81 | 11.61 | 11.69 | 54,435 | +0.04(+0.34%) |
Apr 08, 2011 | 11.75 | 11.77 | 11.60 | 11.65 | 1,115,322 | +0.02(+0.17%) |
Apr 07, 2011 | 11.60 | 11.71 | 11.55 | 11.63 | 21,714 | -0.07(-0.60%) |
Apr 06, 2011 | 11.71 | 11.81 | 11.63 | 11.70 | 66,070 | +0.77(+7.04%) |
Apr 05, 2011 | 10.98 | 11.22 | 10.93 | 10.93 | 152,145 | -0.09(-0.82%) |
Apr 04, 2011 | 10.92 | 11.02 | 10.92 | 11.02 | 40,953 | +0.19(+1.75%) |
Apr 01, 2011 | 10.78 | 10.91 | 10.75 | 10.83 | 43,229 | +0.05(+0.46%) |
Mar 31, 2011 | 10.90 | 10.90 | 10.71 | 10.78 | 82,052 | -0.17(-1.55%) |
Mar 30, 2011 | 10.95 | 10.95 | 10.95 | 10.95 | 78,903 | -0.20(-1.79%) |
Mar 29, 2011 | 11.10 | 11.21 | 11.10 | 11.15 | 341,720 | -0.01(-0.09%) |
Mar 28, 2011 | 11.26 | 11.40 | 11.16 | 11.16 | 709,303 | -0.13(-1.15%) |
Mar 25, 2011 | 11.35 | 11.38 | 11.20 | 11.29 | 23,928 | -0.22(-1.91%) |
Mar 24, 2011 | 11.45 | 11.63 | 11.45 | 11.51 | 21,291 | +0.20(+1.77%) |
Mar 23, 2011 | 11.15 | 11.31 | 11.15 | 11.31 | 19,009 | +0.20(+1.80%) |
Mar 22, 2011 | 11.30 | 11.30 | 11.10 | 11.11 | 47,743 | -0.02(-0.18%) |
Mar 21, 2011 | 11.11 | 11.20 | 11.10 | 11.13 | 29,740 | +0.28(+2.58%) |
Mar 18, 2011 | 10.75 | 10.92 | 10.74 | 10.85 | 23,049 | +0.05(+0.46%) |
Mar 17, 2011 | 10.80 | 10.91 | 10.75 | 10.80 | 65,781 | +0.37(+3.55%) |
Mar 16, 2011 | 10.59 | 10.68 | 10.34 | 10.43 | 91,986 | -0.32(-2.98%) |
Mar 15, 2011 | 10.37 | 10.75 | 10.37 | 10.75 | 113,668 | -0.08(-0.74%) |
Mar 14, 2011 | 10.68 | 10.83 | 10.68 | 10.83 | 141,501 | -0.01(-0.09%) |
Mar 11, 2011 | 10.71 | 10.91 | 10.71 | 10.84 | 61,712 | -0.08(-0.73%) |
Mar 10, 2011 | 10.74 | 11.02 | 10.74 | 10.92 | 182,974 | -0.22(-1.97%) |
Mar 09, 2011 | 11.13 | 11.17 | 11.07 | 11.14 | 34,765 | +0.09(+0.81%) |
Mar 08, 2011 | 10.81 | 11.05 | 10.81 | 11.05 | 35,056 | +0.10(+0.91%) |
Mar 07, 2011 | 10.95 | 11.09 | 10.86 | 10.95 | 357,636 | -0.01(-0.09%) |
Mar 04, 2011 | 10.97 | 11.08 | 10.90 | 10.96 | 87,193 | -0.10(-0.90%) |
Mar 03, 2011 | 10.84 | 11.14 | 10.84 | 11.06 | 80,403 | +0.06(+0.55%) |
Mar 02, 2011 | 10.89 | 11.04 | 10.89 | 11.00 | 78,608 | -0.15(-1.35%) |
Mar 01, 2011 | 11.07 | 11.15 | 10.99 | 11.15 | 129,806 | -0.10(-0.89%) |
Feb 28, 2011 | 11.42 | 11.45 | 11.20 | 11.25 | 125,721 | -0.05(-0.44%) |
Feb 25, 2011 | 11.15 | 11.36 | 11.15 | 11.30 | 45,848 | +0.10(+0.89%) |
Feb 24, 2011 | 11.24 | 11.30 | 11.12 | 11.20 | 72,285 | +0.00(+0.00%) |
Feb 23, 2011 | 11.39 | 11.41 | 11.14 | 11.20 | 277,806 | -0.10(-0.88%) |
Feb 22, 2011 | 11.37 | 11.38 | 11.24 | 11.30 | 130,080 | -0.32(-2.75%) |
Feb 18, 2011 | 11.55 | 11.62 | 11.55 | 11.62 | 54,350 | -0.03(-0.26%) |
Feb 17, 2011 | 11.58 | 11.72 | 11.58 | 11.65 | 63,558 | -0.03(-0.26%) |
Feb 16, 2011 | 11.58 | 11.75 | 11.58 | 11.68 | 37,596 | +0.06(+0.52%) |
Feb 15, 2011 | 11.65 | 11.70 | 11.62 | 11.62 | 424,775 | +0.01(+0.09%) |
Feb 14, 2011 | 11.75 | 11.78 | 11.58 | 11.61 | 179,296 | -0.20(-1.69%) |
Feb 11, 2011 | 11.52 | 11.84 | 11.51 | 11.81 | 324,049 | -0.13(-1.09%) |
Feb 10, 2011 | 11.79 | 11.98 | 11.79 | 11.94 | 277,976 | +0.00(+0.00%) |
Feb 09, 2011 | 11.98 | 12.08 | 11.90 | 11.94 | 265,123 | +0.03(+0.25%) |
Feb 08, 2011 | 11.80 | 12.03 | 11.78 | 11.91 | 254,857 | +0.39(+3.39%) |
Feb 07, 2011 | 11.61 | 11.62 | 11.50 | 11.52 | 139,413 | +0.11(+0.96%) |
Feb 04, 2011 | 11.48 | 11.51 | 11.39 | 11.41 | 263,126 | -0.17(-1.47%) |
Feb 03, 2011 | 11.53 | 11.61 | 11.45 | 11.58 | 45,742 | -0.03(-0.26%) |
Feb 02, 2011 | 11.49 | 11.66 | 11.47 | 11.61 | 29,381 | +0.04(+0.35%) |
Feb 01, 2011 | 11.48 | 11.60 | 11.48 | 11.57 | 70,889 | +0.13(+1.14%) |
Jan 31, 2011 | 11.29 | 11.52 | 11.29 | 11.44 | 56,880 | +0.22(+1.96%) |
Jan 28, 2011 | 11.33 | 11.37 | 11.18 | 11.22 | 61,315 | -0.34(-2.94%) |
Jan 27, 2011 | 11.43 | 11.57 | 11.37 | 11.56 | 53,111 | -0.14(-1.20%) |
Jan 26, 2011 | 11.45 | 11.70 | 11.45 | 11.70 | 39,748 | +0.28(+2.45%) |
Jan 25, 2011 | 11.64 | 11.64 | 11.34 | 11.42 | 45,312 | -0.34(-2.89%) |
Jan 24, 2011 | 11.67 | 11.90 | 11.67 | 11.76 | 62,412 | +0.04(+0.34%) |
Jan 21, 2011 | 11.72 | 11.86 | 11.69 | 11.72 | 73,805 | +0.06(+0.51%) |
Jan 20, 2011 | 11.68 | 11.80 | 11.55 | 11.66 | 46,437 | -0.21(-1.77%) |
Jan 19, 2011 | 11.94 | 12.06 | 11.87 | 11.87 | 30,393 | -0.35(-2.86%) |
Jan 18, 2011 | 12.26 | 12.32 | 12.15 | 12.22 | 43,318 | +0.17(+1.41%) |
Jan 14, 2011 | 11.93 | 12.06 | 11.92 | 12.05 | 45,340 | +0.10(+0.84%) |
Jan 13, 2011 | 11.83 | 12.09 | 11.83 | 11.95 | 49,281 | +0.21(+1.79%) |
Jan 12, 2011 | 11.62 | 11.78 | 11.60 | 11.74 | 76,921 | -0.06(-0.51%) |
Jan 11, 2011 | 11.76 | 11.80 | 11.57 | 11.80 | 71,439 | -0.17(-1.42%) |
Jan 10, 2011 | 11.94 | 12.04 | 11.90 | 11.97 | 62,034 | -0.11(-0.91%) |
Jan 07, 2011 | 12.06 | 12.18 | 11.99 | 12.08 | 48,535 | +0.07(+0.58%) |
Jan 06, 2011 | 12.04 | 12.10 | 11.90 | 12.01 | 53,193 | +0.39(+3.36%) |
Jan 05, 2011 | 11.53 | 11.73 | 11.53 | 11.62 | 26,752 | -0.12(-1.02%) |
Jan 04, 2011 | 11.67 | 11.78 | 11.57 | 11.74 | 92,026 | +0.18(+1.56%) |
Jan 03, 2011 | 11.65 | 11.65 | 11.50 | 11.56 | 51,508 | +0.06(+0.52%) |
Dec 31, 2010 | 11.48 | 11.65 | 11.48 | 11.50 | 261,702 | -0.03(-0.26%) |
Dec 30, 2010 | 11.48 | 11.56 | 11.47 | 11.53 | 361,896 | -0.12(-1.03%) |
Dec 29, 2010 | 11.44 | 11.67 | 11.44 | 11.65 | 324,496 | +0.20(+1.75%) |
Dec 28, 2010 | 11.37 | 11.53 | 11.37 | 11.45 | 57,638 | +0.09(+0.79%) |
Dec 27, 2010 | 11.50 | 11.53 | 11.35 | 11.36 | 63,859 | -0.16(-1.39%) |
Dec 23, 2010 | 11.45 | 11.58 | 11.45 | 11.52 | 62,870 | +0.04(+0.35%) |
Dec 22, 2010 | 11.41 | 11.52 | 11.41 | 11.48 | 162,539 | +0.08(+0.70%) |
Dec 21, 2010 | 11.53 | 11.53 | 11.35 | 11.40 | 1,787,432 | -0.15(-1.30%) |
Dec 20, 2010 | 11.53 | 11.56 | 11.45 | 11.55 | 1,837,382 | -0.03(-0.26%) |
Dec 17, 2010 | 11.64 | 11.68 | 11.53 | 11.58 | 1,942,310 | -0.33(-2.77%) |
Dec 16, 2010 | 11.87 | 11.95 | 11.84 | 11.91 | 468,165 | +0.38(+3.30%) |
Dec 15, 2010 | 11.60 | 11.72 | 11.50 | 11.53 | 58,237 | -0.21(-1.79%) |
Dec 14, 2010 | 11.81 | 11.90 | 11.72 | 11.74 | 279,443 | -0.25(-2.09%) |
Dec 13, 2010 | 11.86 | 12.00 | 11.84 | 11.99 | 67,402 | +0.12(+1.01%) |
Dec 10, 2010 | 11.89 | 11.91 | 11.83 | 11.87 | 203,330 | +0.09(+0.76%) |
Dec 09, 2010 | 11.89 | 11.91 | 11.76 | 11.78 | 246,506 | -0.31(-2.56%) |
Dec 08, 2010 | 12.09 | 12.17 | 12.07 | 12.09 | 203,192 | +0.00(+0.00%) |
Dec 07, 2010 | 12.17 | 12.25 | 12.08 | 12.09 | 350,572 | +0.13(+1.09%) |
Dec 06, 2010 | 12.00 | 12.06 | 11.93 | 11.96 | 622,278 | -0.07(-0.58%) |
Dec 03, 2010 | 11.97 | 12.10 | 11.97 | 12.03 | 234,138 | +0.09(+0.75%) |
Dec 02, 2010 | 11.84 | 12.06 | 11.84 | 11.94 | 109,576 | -0.11(-0.91%) |
Dec 01, 2010 | 11.84 | 12.06 | 11.78 | 12.05 | 97,239 | +0.39(+3.34%) |
Nov 30, 2010 | 11.54 | 11.69 | 11.50 | 11.66 | 104,569 | -0.18(-1.52%) |
Nov 29, 2010 | 11.80 | 11.85 | 11.65 | 11.84 | 68,497 | -0.11(-0.92%) |
Nov 26, 2010 | 11.98 | 12.05 | 11.95 | 11.95 | 350,812 | +0.18(+1.53%) |
Nov 24, 2010 | 11.75 | 11.77 | 11.77 | 11.77 | 52,844 | +0.15(+1.29%) |
Nov 23, 2010 | 11.92 | 11.92 | 11.60 | 11.62 | 51,758 | -0.36(-3.01%) |
Nov 22, 2010 | 11.99 | 12.12 | 11.85 | 11.98 | 48,404 | -0.08(-0.66%) |
Nov 19, 2010 | 12.19 | 12.19 | 12.00 | 12.06 | 73,935 | -0.32(-2.58%) |
Nov 18, 2010 | 12.35 | 12.49 | 12.34 | 12.38 | 57,734 | +0.27(+2.23%) |
Nov 17, 2010 | 12.17 | 12.27 | 12.02 | 12.11 | 60,441 | -0.33(-2.65%) |
Nov 16, 2010 | 12.59 | 12.65 | 12.41 | 12.44 | 71,018 | -0.38(-2.96%) |
Nov 15, 2010 | 12.87 | 12.97 | 12.82 | 12.82 | 53,857 | +0.27(+2.15%) |
Nov 12, 2010 | 12.67 | 12.72 | 12.51 | 12.55 | 85,457 | +0.03(+0.24%) |
Nov 11, 2010 | 12.58 | 12.65 | 12.50 | 12.52 | 53,198 | -0.16(-1.26%) |
Nov 10, 2010 | 12.75 | 12.75 | 12.54 | 12.68 | 72,446 | -0.08(-0.63%) |
Nov 09, 2010 | 13.18 | 13.19 | 12.76 | 12.76 | 60,846 | -0.39(-2.97%) |
Nov 08, 2010 | 13.09 | 13.31 | 13.05 | 13.15 | 105,452 | +0.01(+0.08%) |
Nov 05, 2010 | 13.18 | 13.27 | 13.09 | 13.14 | 70,210 | -0.23(-1.72%) |
Nov 04, 2010 | 13.36 | 13.41 | 13.26 | 13.37 | 58,298 | -0.06(-0.45%) |
Nov 03, 2010 | 13.42 | 13.52 | 13.36 | 13.43 | 62,025 | -0.24(-1.76%) |
Nov 02, 2010 | 13.65 | 13.71 | 13.54 | 13.67 | 60,140 | +0.27(+2.01%) |
Nov 01, 2010 | 13.63 | 13.63 | 13.26 | 13.40 | 43,137 | -0.23(-1.69%) |
Oct 29, 2010 | 13.64 | 13.73 | 13.57 | 13.63 | 99,057 | +0.13(+0.96%) |
Oct 28, 2010 | 13.49 | 13.59 | 13.44 | 13.50 | 57,582 | +0.27(+2.04%) |
Oct 27, 2010 | 13.37 | 13.37 | 13.15 | 13.23 | 47,445 | -0.08(-0.60%) |
Oct 25, 2010 | 13.36 | 13.43 | 13.30 | 13.31 | 114,652 | +0.03(+0.23%) |
Oct 22, 2010 | 13.31 | 13.37 | 13.25 | 13.28 | 55,282 | +0.31(+2.39%) |
Oct 21, 2010 | 13.13 | 13.22 | 12.92 | 12.97 | 65,349 | +0.07(+0.54%) |
Oct 20, 2010 | 12.90 | 12.95 | 12.73 | 12.90 | 81,904 | +0.17(+1.34%) |
Oct 19, 2010 | 12.77 | 12.98 | 12.73 | 12.73 | 33,260 | -0.41(-3.12%) |
Oct 18, 2010 | 13.13 | 13.14 | 13.04 | 13.14 | 47,273 | +0.06(+0.46%) |
Oct 15, 2010 | 13.16 | 13.19 | 13.05 | 13.08 | 84,724 | -0.01(-0.08%) |
Oct 14, 2010 | 13.20 | 13.20 | 13.02 | 13.09 | 44,543 | -0.13(-0.98%) |
Oct 13, 2010 | 13.15 | 13.30 | 13.10 | 13.22 | 48,849 | +0.32(+2.48%) |
Oct 12, 2010 | 12.83 | 12.93 | 12.76 | 12.90 | 64,360 | +0.04(+0.31%) |
Oct 11, 2010 | 12.92 | 12.96 | 12.80 | 12.86 | 42,227 | -0.21(-1.61%) |
Oct 08, 2010 | 12.91 | 13.10 | 12.91 | 13.07 | 40,034 | +0.18(+1.40%) |
Oct 07, 2010 | 12.94 | 13.11 | 12.88 | 12.89 | 70,956 | +0.59(+4.80%) |
Oct 06, 2010 | 12.24 | 12.45 | 12.24 | 12.30 | 65,585 | -0.18(-1.44%) |
Oct 05, 2010 | 12.30 | 12.51 | 12.30 | 12.48 | 110,033 | +0.23(+1.88%) |
Oct 04, 2010 | 12.24 | 12.38 | 12.24 | 12.25 | 105,121 | -0.06(-0.49%) |