Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.69 | 11.69 | 11.62 | 11.68 | 9,203 | +0.05(+0.43%) |
Aug 30, 2011 | 11.65 | 11.65 | 11.63 | 11.63 | 5,216 | -0.02(-0.17%) |
Aug 29, 2011 | 11.68 | 11.70 | 11.58 | 11.65 | 2,665 | +0.04(+0.34%) |
Aug 26, 2011 | 11.66 | 11.70 | 11.59 | 11.61 | 5,014 | -0.12(-1.02%) |
Aug 25, 2011 | 11.70 | 11.73 | 11.58 | 11.73 | 4,869 | +0.03(+0.26%) |
Aug 24, 2011 | 11.73 | 11.79 | 11.70 | 11.70 | 2,387 | +0.05(+0.43%) |
Aug 23, 2011 | 11.68 | 11.70 | 11.65 | 11.65 | 3,885 | -0.02(-0.17%) |
Aug 22, 2011 | 11.80 | 11.80 | 11.67 | 11.67 | 4,794 | -0.02(-0.17%) |
Aug 19, 2011 | 11.90 | 11.90 | 11.69 | 11.69 | 4,683 | -0.05(-0.43%) |
Aug 18, 2011 | 11.65 | 11.74 | 11.60 | 11.74 | 15,010 | +0.02(+0.17%) |
Aug 17, 2011 | 11.60 | 11.78 | 11.60 | 11.72 | 8,771 | +0.09(+0.77%) |
Aug 16, 2011 | 11.34 | 11.63 | 11.34 | 11.63 | 5,589 | +0.23(+2.02%) |
Aug 15, 2011 | 11.43 | 11.65 | 11.40 | 11.40 | 23,742 | +0.08(+0.71%) |
Aug 12, 2011 | 11.27 | 11.37 | 11.27 | 11.32 | 6,532 | +0.05(+0.44%) |
Aug 11, 2011 | 11.17 | 11.69 | 11.17 | 11.27 | 12,234 | -0.02(-0.18%) |
Aug 10, 2011 | 10.92 | 11.29 | 10.92 | 11.29 | 12,670 | +0.35(+3.20%) |
Aug 09, 2011 | 11.21 | 11.10 | 10.52 | 10.94 | 22,505 | +0.29(+2.72%) |
Aug 08, 2011 | 11.21 | 11.28 | 10.19 | 10.65 | 67,413 | -0.61(-5.42%) |
Aug 05, 2011 | 11.25 | 11.38 | 11.11 | 11.26 | 3,935 | -0.04(-0.35%) |
Aug 04, 2011 | 11.35 | 11.36 | 11.27 | 11.30 | 12,783 | -0.04(-0.35%) |
Aug 03, 2011 | 11.35 | 11.40 | 11.25 | 11.34 | 7,501 | +0.13(+1.16%) |
Aug 02, 2011 | 11.15 | 11.25 | 11.15 | 11.21 | 4,889 | +0.01(+0.09%) |
Aug 01, 2011 | 10.98 | 11.26 | 10.98 | 11.20 | 9,144 | +0.23(+2.10%) |
Jul 29, 2011 | 11.20 | 11.20 | 10.84 | 10.97 | 23,379 | -0.24(-2.14%) |
Jul 28, 2011 | 11.45 | 11.45 | 11.20 | 11.21 | 18,298 | -0.25(-2.18%) |
Jul 27, 2011 | 11.47 | 11.51 | 11.45 | 11.46 | 4,926 | -0.04(-0.36%) |
Jul 26, 2011 | 11.42 | 11.54 | 11.42 | 11.50 | 6,701 | +0.11(+0.98%) |
Jul 25, 2011 | 11.52 | 11.52 | 11.38 | 11.39 | 3,633 | -0.18(-1.56%) |
Jul 22, 2011 | 11.61 | 11.61 | 11.57 | 11.57 | 3,341 | +0.05(+0.43%) |
Jul 21, 2011 | 11.50 | 11.55 | 11.43 | 11.52 | 3,742 | +0.02(+0.17%) |
Jul 20, 2011 | 11.35 | 11.50 | 11.35 | 11.50 | 6,222 | -0.02(-0.17%) |
Jul 19, 2011 | 11.49 | 11.60 | 11.45 | 11.52 | 10,536 | +0.12(+1.05%) |
Jul 18, 2011 | 11.50 | 11.50 | 11.36 | 11.40 | 4,010 | -0.02(-0.18%) |
Jul 15, 2011 | 11.51 | 11.51 | 11.42 | 11.42 | 10,919 | -0.14(-1.21%) |
Jul 14, 2011 | 11.61 | 11.65 | 11.55 | 11.56 | 4,656 | +0.00(+0.00%) |
Jul 13, 2011 | 11.44 | 11.63 | 11.44 | 11.56 | 6,386 | +0.07(+0.61%) |
Jul 12, 2011 | 11.58 | 11.58 | 11.49 | 11.49 | 1,003 | -0.13(-1.12%) |
Jul 11, 2011 | 11.59 | 11.63 | 11.48 | 11.62 | 4,915 | +0.07(+0.61%) |
Jul 08, 2011 | 11.46 | 11.55 | 11.46 | 11.55 | 8,289 | +0.09(+0.79%) |
Jul 07, 2011 | 11.46 | 11.46 | 11.40 | 11.46 | 3,844 | +0.04(+0.35%) |
Jul 06, 2011 | 11.41 | 11.47 | 11.35 | 11.42 | 4,635 | +0.06(+0.51%) |
Jul 05, 2011 | 11.37 | 11.41 | 11.31 | 11.36 | 10,472 | +0.01(+0.12%) |
Jul 01, 2011 | 11.40 | 11.40 | 11.31 | 11.35 | 6,189 | -0.03(-0.28%) |
Jun 30, 2011 | 11.38 | 11.38 | 11.33 | 11.38 | 1,171 | +0.02(+0.18%) |
Jun 29, 2011 | 11.36 | 11.36 | 11.35 | 11.36 | 4,063 | +0.03(+0.26%) |
Jun 28, 2011 | 11.15 | 11.33 | 11.15 | 11.33 | 8,068 | +0.23(+2.07%) |
Jun 27, 2011 | 11.34 | 11.37 | 11.10 | 11.10 | 14,052 | -0.21(-1.87%) |
Jun 24, 2011 | 11.25 | 11.31 | 11.25 | 11.31 | 1,359 | +0.02(+0.19%) |
Jun 23, 2011 | 11.37 | 11.37 | 11.20 | 11.29 | 5,596 | +0.05(+0.44%) |
Jun 22, 2011 | 11.29 | 11.40 | 11.24 | 11.24 | 9,339 | -0.05(-0.44%) |
Jun 21, 2011 | 11.29 | 11.29 | 11.15 | 11.29 | 12,522 | -0.05(-0.44%) |
Jun 20, 2011 | 11.27 | 11.34 | 11.24 | 11.34 | 15,382 | +0.12(+1.02%) |
Jun 17, 2011 | 11.08 | 11.23 | 11.08 | 11.22 | 24,216 | +0.14(+1.31%) |
Jun 16, 2011 | 10.97 | 11.26 | 10.97 | 11.08 | 33,448 | +0.08(+0.73%) |
Jun 15, 2011 | 10.98 | 11.03 | 10.93 | 11.00 | 5,342 | +0.05(+0.46%) |
Jun 14, 2011 | 10.95 | 11.08 | 10.95 | 10.95 | 7,264 | +0.02(+0.18%) |
Jun 13, 2011 | 11.05 | 11.10 | 10.93 | 10.93 | 19,692 | -0.12(-1.09%) |
Jun 10, 2011 | 11.09 | 11.13 | 11.03 | 11.05 | 23,704 | -0.07(-0.63%) |
Jun 09, 2011 | 11.32 | 11.32 | 11.01 | 11.12 | 17,349 | -0.13(-1.16%) |
Jun 08, 2011 | 11.28 | 11.34 | 11.25 | 11.25 | 5,181 | +0.00(+0.00%) |
Jun 07, 2011 | 11.38 | 11.40 | 11.25 | 11.25 | 10,008 | -0.15(-1.32%) |
Jun 06, 2011 | 11.35 | 11.41 | 11.32 | 11.40 | 6,437 | +0.01(+0.09%) |
Jun 03, 2011 | 11.41 | 11.41 | 11.37 | 11.39 | 1,534 | +0.07(+0.63%) |
May 24, 2011 | 11.30 | 11.37 | 11.30 | 11.32 | 4,916 | +0.02(+0.17%) |
May 23, 2011 | 11.35 | 11.35 | 11.26 | 11.30 | 12,898 | +0.01(+0.09%) |
May 20, 2011 | 11.27 | 11.31 | 11.24 | 11.29 | 10,668 | -0.06(-0.53%) |
May 19, 2011 | 11.29 | 11.40 | 11.16 | 11.35 | 24,567 | +0.06(+0.53%) |
May 18, 2011 | 11.19 | 11.30 | 11.18 | 11.29 | 9,604 | +0.11(+0.97%) |
May 17, 2011 | 11.11 | 11.19 | 11.10 | 11.18 | 7,492 | +0.18(+1.65%) |
May 16, 2011 | 11.03 | 11.05 | 11.00 | 11.00 | 2,875 | -0.07(-0.63%) |
May 13, 2011 | 10.95 | 11.07 | 10.95 | 11.07 | 3,713 | +0.12(+1.10%) |
May 12, 2011 | 10.90 | 10.95 | 10.90 | 10.95 | 5,987 | +0.00(+0.00%) |
May 11, 2011 | 10.90 | 10.95 | 10.80 | 10.95 | 4,255 | +0.08(+0.74%) |
May 10, 2011 | 10.82 | 10.94 | 10.81 | 10.87 | 6,189 | +0.01(+0.09%) |
May 09, 2011 | 10.81 | 10.88 | 10.81 | 10.86 | 8,571 | +0.03(+0.29%) |
May 06, 2011 | 10.87 | 10.87 | 10.79 | 10.83 | 1,756 | -0.04(-0.39%) |
May 05, 2011 | 10.89 | 10.98 | 10.77 | 10.87 | 8,032 | -0.02(-0.18%) |
May 04, 2011 | 10.80 | 10.90 | 10.80 | 10.89 | 2,874 | +0.09(+0.83%) |
May 03, 2011 | 10.75 | 10.80 | 10.75 | 10.80 | 10,580 | +0.05(+0.47%) |
May 02, 2011 | 10.75 | 10.75 | 10.75 | 10.75 | 15,607 | +0.12(+1.13%) |
Apr 29, 2011 | 10.68 | 10.68 | 10.63 | 10.63 | 4,416 | -0.04(-0.37%) |
Apr 28, 2011 | 10.59 | 10.67 | 10.59 | 10.67 | 15,172 | +0.08(+0.76%) |
Apr 27, 2011 | 10.61 | 10.62 | 10.59 | 10.59 | 1,785 | +0.09(+0.86%) |
Apr 26, 2011 | 10.50 | 10.66 | 10.45 | 10.50 | 11,978 | +0.05(+0.48%) |
Apr 25, 2011 | 10.56 | 10.65 | 10.45 | 10.45 | 5,556 | -0.15(-1.42%) |
Apr 21, 2011 | 10.46 | 10.60 | 10.46 | 10.60 | 1,901 | +0.15(+1.44%) |
Apr 20, 2011 | 10.54 | 10.54 | 10.44 | 10.45 | 6,152 | -0.07(-0.67%) |
Apr 19, 2011 | 10.50 | 10.57 | 10.50 | 10.52 | 1,223 | -0.02(-0.19%) |
Apr 18, 2011 | 10.55 | 10.58 | 10.52 | 10.54 | 2,470 | -0.01(-0.09%) |
Apr 15, 2011 | 10.71 | 10.71 | 10.53 | 10.55 | 4,070 | +0.01(+0.09%) |
Apr 14, 2011 | 10.51 | 10.54 | 10.46 | 10.54 | 3,835 | +0.03(+0.28%) |
Apr 13, 2011 | 10.51 | 10.54 | 10.51 | 10.51 | 6,993 | -0.00(-0.03%) |
Apr 12, 2011 | 10.50 | 10.55 | 10.45 | 10.51 | 6,326 | +0.01(+0.12%) |
Apr 11, 2011 | 10.44 | 10.53 | 10.44 | 10.50 | 12,068 | +0.06(+0.57%) |
Apr 08, 2011 | 10.51 | 10.55 | 10.42 | 10.44 | 9,363 | -0.11(-1.04%) |
Apr 07, 2011 | 10.49 | 10.55 | 10.49 | 10.55 | 3,670 | +0.03(+0.29%) |
Apr 06, 2011 | 10.49 | 10.52 | 10.49 | 10.52 | 3,608 | +0.00(+0.00%) |
Apr 05, 2011 | 10.51 | 10.52 | 10.45 | 10.52 | 5,120 | +0.12(+1.11%) |
Apr 04, 2011 | 10.44 | 10.44 | 10.36 | 10.40 | 3,988 | -0.05(-0.43%) |
Apr 01, 2011 | 10.39 | 10.49 | 10.39 | 10.45 | 5,442 | +0.09(+0.87%) |
Mar 31, 2011 | 10.46 | 10.46 | 10.36 | 10.36 | 4,432 | -0.06(-0.57%) |
Mar 30, 2011 | 10.52 | 10.52 | 10.35 | 10.42 | 12,339 | -0.07(-0.67%) |
Mar 29, 2011 | 10.50 | 10.50 | 10.44 | 10.49 | 15,566 | -0.02(-0.19%) |
Mar 28, 2011 | 10.47 | 10.51 | 10.47 | 10.51 | 28,138 | +0.04(+0.38%) |
Mar 25, 2011 | 10.45 | 10.47 | 10.44 | 10.47 | 3,156 | +0.02(+0.19%) |
Mar 24, 2011 | 10.44 | 10.51 | 10.44 | 10.45 | 12,941 | -0.10(-0.95%) |
Mar 23, 2011 | 10.54 | 10.55 | 10.48 | 10.55 | 7,662 | +0.05(+0.49%) |
Mar 22, 2011 | 10.47 | 10.55 | 10.44 | 10.50 | 6,302 | -0.05(-0.48%) |
Mar 21, 2011 | 10.57 | 10.57 | 10.50 | 10.55 | 18,055 | -0.05(-0.47%) |
Mar 18, 2011 | 10.62 | 10.64 | 10.60 | 10.60 | 2,709 | -0.02(-0.19%) |
Mar 17, 2011 | 10.65 | 10.69 | 10.60 | 10.62 | 2,317 | +0.03(+0.29%) |
Mar 16, 2011 | 10.50 | 10.60 | 10.50 | 10.59 | 8,966 | +0.09(+0.85%) |
Mar 15, 2011 | 10.51 | 10.51 | 10.50 | 10.50 | 4,621 | +0.00(+0.00%) |
Mar 14, 2011 | 10.48 | 10.53 | 10.48 | 10.50 | 10,840 | +0.02(+0.19%) |
Mar 11, 2011 | 10.49 | 10.50 | 10.48 | 10.48 | 19,630 | -0.01(-0.10%) |
Mar 10, 2011 | 10.58 | 10.61 | 10.48 | 10.49 | 9,669 | -0.09(-0.85%) |
Mar 09, 2011 | 10.60 | 10.79 | 10.53 | 10.58 | 10,311 | +0.01(+0.09%) |
Mar 08, 2011 | 10.50 | 10.80 | 10.47 | 10.57 | 12,114 | +0.09(+0.86%) |
Mar 07, 2011 | 10.48 | 10.52 | 10.48 | 10.48 | 5,500 | +0.00(+0.00%) |
Mar 04, 2011 | 10.47 | 10.51 | 10.46 | 10.48 | 6,832 | -0.02(-0.19%) |
Mar 03, 2011 | 10.52 | 10.58 | 10.50 | 10.50 | 12,827 | -0.02(-0.19%) |
Mar 02, 2011 | 10.64 | 10.64 | 10.51 | 10.52 | 8,870 | -0.08(-0.75%) |
Mar 01, 2011 | 10.61 | 10.70 | 10.59 | 10.60 | 16,332 | -0.02(-0.19%) |
Feb 28, 2011 | 10.80 | 10.80 | 10.62 | 10.62 | 2,665 | -0.07(-0.63%) |
Feb 25, 2011 | 10.78 | 10.80 | 10.61 | 10.69 | 5,021 | -0.02(-0.21%) |
Feb 24, 2011 | 10.80 | 10.80 | 10.71 | 10.71 | 2,939 | +0.05(+0.47%) |
Feb 23, 2011 | 10.65 | 10.80 | 10.65 | 10.66 | 7,658 | +0.14(+1.33%) |
Feb 22, 2011 | 10.78 | 10.78 | 10.40 | 10.52 | 24,711 | -0.30(-2.77%) |
Feb 18, 2011 | 10.84 | 10.84 | 10.77 | 10.82 | 4,931 | +0.00(+0.00%) |
Feb 17, 2011 | 10.77 | 10.83 | 10.77 | 10.82 | 5,093 | +0.02(+0.19%) |
Feb 16, 2011 | 10.77 | 10.80 | 10.67 | 10.80 | 16,676 | +0.12(+1.12%) |
Feb 15, 2011 | 10.74 | 10.74 | 10.65 | 10.68 | 5,221 | +0.11(+1.04%) |
Feb 14, 2011 | 10.52 | 10.76 | 10.50 | 10.57 | 11,697 | -0.05(-0.47%) |
Feb 11, 2011 | 10.60 | 10.80 | 10.54 | 10.62 | 11,936 | +0.10(+0.95%) |
Feb 10, 2011 | 10.58 | 10.58 | 10.50 | 10.52 | 17,444 | -0.03(-0.28%) |
Feb 09, 2011 | 10.51 | 10.55 | 10.48 | 10.55 | 4,014 | +0.06(+0.57%) |
Feb 08, 2011 | 10.56 | 10.58 | 10.49 | 10.49 | 2,540 | +0.01(+0.10%) |
Feb 07, 2011 | 10.48 | 10.49 | 10.48 | 10.48 | 1,478 | -0.04(-0.38%) |
Feb 04, 2011 | 10.57 | 10.64 | 10.52 | 10.52 | 9,021 | -0.04(-0.38%) |
Feb 03, 2011 | 10.59 | 10.72 | 10.56 | 10.56 | 1,800 | -0.08(-0.75%) |
Feb 02, 2011 | 10.80 | 10.83 | 10.50 | 10.64 | 11,367 | -0.03(-0.27%) |
Feb 01, 2011 | 10.66 | 10.87 | 10.65 | 10.67 | 7,674 | +0.02(+0.18%) |
Jan 31, 2011 | 10.71 | 10.84 | 10.60 | 10.65 | 13,037 | +0.09(+0.85%) |
Jan 28, 2011 | 10.69 | 10.80 | 10.55 | 10.56 | 12,189 | -0.12(-1.12%) |
Jan 27, 2011 | 10.66 | 10.70 | 10.61 | 10.68 | 14,818 | +0.03(+0.28%) |
Jan 26, 2011 | 10.42 | 10.76 | 10.42 | 10.65 | 17,621 | +0.18(+1.72%) |
Jan 25, 2011 | 10.37 | 10.57 | 10.37 | 10.47 | 11,123 | +0.04(+0.38%) |
Jan 24, 2011 | 10.25 | 10.43 | 10.25 | 10.43 | 5,541 | +0.15(+1.46%) |
Jan 21, 2011 | 10.13 | 10.40 | 10.13 | 10.28 | 21,199 | +0.17(+1.68%) |
Jan 20, 2011 | 9.920 | 10.18 | 9.870 | 10.11 | 24,884 | -0.08(-0.78%) |
Jan 19, 2011 | 10.17 | 10.35 | 10.08 | 10.19 | 15,181 | -0.15(-1.40%) |
Jan 18, 2011 | 10.01 | 10.40 | 10.01 | 10.34 | 9,919 | +0.20(+1.92%) |
Jan 14, 2011 | 10.37 | 10.38 | 10.01 | 10.14 | 39,052 | -0.24(-2.31%) |
Jan 13, 2011 | 10.46 | 10.49 | 10.38 | 10.38 | 7,874 | -0.12(-1.14%) |
Jan 12, 2011 | 10.55 | 10.55 | 10.50 | 10.50 | 2,675 | -0.10(-0.94%) |
Jan 11, 2011 | 10.63 | 10.70 | 10.60 | 10.60 | 27,696 | -0.08(-0.75%) |
Jan 10, 2011 | 10.77 | 10.77 | 10.60 | 10.68 | 14,793 | -0.12(-1.11%) |
Jan 07, 2011 | 10.80 | 10.87 | 10.75 | 10.80 | 7,976 | +0.05(+0.47%) |
Jan 06, 2011 | 10.80 | 10.81 | 10.74 | 10.75 | 10,278 | -0.13(-1.19%) |
Jan 05, 2011 | 10.83 | 10.88 | 10.83 | 10.88 | 3,286 | +0.06(+0.55%) |
Jan 04, 2011 | 10.81 | 10.91 | 10.80 | 10.82 | 7,546 | -0.05(-0.46%) |
Jan 03, 2011 | 10.80 | 10.94 | 10.71 | 10.87 | 6,605 | -0.13(-1.18%) |
Dec 31, 2010 | 10.51 | 11.00 | 10.51 | 11.00 | 11,974 | +0.48(+4.59%) |
Dec 30, 2010 | 10.43 | 10.52 | 10.37 | 10.52 | 18,609 | +0.10(+0.93%) |
Dec 29, 2010 | 10.40 | 10.46 | 10.20 | 10.42 | 26,892 | -0.01(-0.10%) |
Dec 28, 2010 | 10.40 | 10.52 | 10.35 | 10.43 | 15,239 | +0.05(+0.48%) |
Dec 27, 2010 | 10.43 | 10.48 | 10.35 | 10.38 | 14,610 | -0.02(-0.19%) |
Dec 23, 2010 | 10.51 | 10.51 | 10.20 | 10.40 | 36,144 | -0.13(-1.23%) |
Dec 22, 2010 | 10.50 | 10.60 | 10.37 | 10.53 | 8,071 | +0.07(+0.67%) |
Dec 21, 2010 | 10.38 | 10.50 | 10.37 | 10.46 | 6,036 | -0.17(-1.60%) |
Dec 20, 2010 | 10.84 | 10.84 | 10.53 | 10.63 | 20,762 | -0.35(-3.19%) |
Dec 17, 2010 | 10.89 | 10.98 | 10.84 | 10.98 | 13,201 | +0.15(+1.39%) |
Dec 16, 2010 | 10.55 | 10.83 | 10.42 | 10.83 | 48,135 | +0.33(+3.14%) |
Dec 15, 2010 | 10.42 | 10.50 | 10.25 | 10.50 | 45,812 | +0.15(+1.45%) |
Dec 14, 2010 | 10.50 | 10.50 | 10.27 | 10.35 | 31,884 | -0.18(-1.71%) |
Dec 13, 2010 | 10.54 | 10.60 | 10.48 | 10.53 | 10,636 | -0.08(-0.75%) |
Dec 10, 2010 | 10.66 | 10.66 | 10.54 | 10.61 | 13,217 | -0.07(-0.65%) |
Dec 09, 2010 | 10.76 | 10.80 | 10.58 | 10.68 | 35,047 | -0.16(-1.48%) |
Dec 08, 2010 | 10.85 | 11.05 | 10.72 | 10.84 | 35,531 | -0.23(-2.08%) |
Dec 07, 2010 | 11.31 | 11.34 | 10.95 | 11.07 | 22,656 | -0.29(-2.55%) |
Dec 06, 2010 | 11.40 | 11.45 | 11.13 | 11.36 | 17,767 | +0.01(+0.09%) |
Dec 03, 2010 | 11.42 | 11.57 | 11.26 | 11.35 | 14,301 | -0.16(-1.39%) |
Dec 02, 2010 | 11.42 | 11.93 | 11.34 | 11.51 | 34,052 | +0.08(+0.70%) |
Dec 01, 2010 | 11.65 | 11.67 | 11.40 | 11.43 | 12,512 | -0.21(-1.80%) |
Nov 30, 2010 | 11.67 | 11.67 | 11.59 | 11.64 | 3,553 | -0.03(-0.26%) |
Nov 29, 2010 | 11.60 | 11.78 | 11.52 | 11.67 | 6,367 | +0.07(+0.60%) |
Nov 26, 2010 | 11.57 | 11.60 | 11.57 | 11.60 | 555 | +0.02(+0.17%) |
Nov 24, 2010 | 11.62 | 11.58 | 11.58 | 11.58 | 25,679 | -0.08(-0.69%) |
Nov 23, 2010 | 11.60 | 11.66 | 11.60 | 11.66 | 3,023 | +0.06(+0.52%) |
Nov 22, 2010 | 11.20 | 11.60 | 11.20 | 11.60 | 14,609 | +0.36(+3.20%) |
Nov 19, 2010 | 10.95 | 11.25 | 10.95 | 11.24 | 10,616 | +0.02(+0.18%) |
Nov 18, 2010 | 11.54 | 11.54 | 11.09 | 11.22 | 19,517 | -0.32(-2.77%) |
Nov 17, 2010 | 11.28 | 11.55 | 11.24 | 11.54 | 15,021 | +0.26(+2.30%) |
Nov 16, 2010 | 11.20 | 11.28 | 10.87 | 11.28 | 29,633 | +0.11(+0.97%) |
Nov 15, 2010 | 11.59 | 11.59 | 11.08 | 11.17 | 37,643 | -0.47(-4.02%) |
Nov 12, 2010 | 11.60 | 11.67 | 11.29 | 11.64 | 29,433 | -0.02(-0.17%) |
Nov 11, 2010 | 11.69 | 11.80 | 11.54 | 11.66 | 56,420 | -0.09(-0.77%) |
Nov 10, 2010 | 12.20 | 12.20 | 11.73 | 11.75 | 29,651 | -0.51(-4.16%) |
Nov 09, 2010 | 12.52 | 12.52 | 12.26 | 12.26 | 17,107 | -0.29(-2.31%) |
Nov 08, 2010 | 12.65 | 12.65 | 12.53 | 12.55 | 6,365 | -0.12(-0.95%) |
Nov 05, 2010 | 12.67 | 12.71 | 12.67 | 12.67 | 3,912 | -0.08(-0.63%) |
Nov 04, 2010 | 12.77 | 12.79 | 12.70 | 12.75 | 4,308 | -0.05(-0.39%) |
Nov 03, 2010 | 12.88 | 12.88 | 12.80 | 12.80 | 1,394 | -0.08(-0.62%) |
Nov 02, 2010 | 12.93 | 12.93 | 12.85 | 12.88 | 2,727 | -0.02(-0.16%) |
Nov 01, 2010 | 13.01 | 13.02 | 12.86 | 12.90 | 5,510 | -0.06(-0.46%) |
Oct 29, 2010 | 12.95 | 12.96 | 12.85 | 12.96 | 5,465 | +0.07(+0.54%) |
Oct 28, 2010 | 12.96 | 12.96 | 12.87 | 12.89 | 9,787 | -0.12(-0.92%) |
Oct 27, 2010 | 13.04 | 13.04 | 13.01 | 13.01 | 871 | -0.07(-0.53%) |
Oct 25, 2010 | 12.99 | 13.08 | 12.97 | 13.08 | 2,069 | +0.09(+0.69%) |
Oct 22, 2010 | 12.90 | 12.99 | 12.90 | 12.99 | 1,555 | +0.07(+0.54%) |
Oct 21, 2010 | 13.05 | 13.05 | 12.91 | 12.92 | 6,283 | -0.03(-0.23%) |
Oct 20, 2010 | 13.03 | 13.17 | 12.95 | 12.95 | 6,517 | -0.23(-1.75%) |
Oct 19, 2010 | 13.16 | 13.24 | 13.14 | 13.18 | 5,917 | +0.02(+0.15%) |
Oct 18, 2010 | 13.08 | 13.16 | 13.08 | 13.16 | 1,880 | +0.07(+0.53%) |
Oct 15, 2010 | 13.15 | 13.18 | 13.09 | 13.09 | 3,622 | -0.06(-0.44%) |
Oct 14, 2010 | 13.16 | 13.16 | 13.15 | 13.15 | 1,143 | +0.04(+0.27%) |
Oct 13, 2010 | 13.16 | 13.16 | 13.11 | 13.11 | 815 | -0.02(-0.14%) |
Oct 12, 2010 | 13.13 | 13.13 | 13.13 | 13.13 | 258 | +0.00(+0.00%) |
Oct 11, 2010 | 13.10 | 13.13 | 13.10 | 13.13 | 535 | +0.03(+0.23%) |
Oct 08, 2010 | 13.10 | 13.17 | 13.03 | 13.10 | 5,949 | +0.00(+0.00%) |
Oct 07, 2010 | 13.15 | 13.15 | 13.05 | 13.10 | 3,679 | -0.05(-0.38%) |
Oct 06, 2010 | 13.08 | 13.28 | 13.08 | 13.15 | 4,769 | +0.05(+0.38%) |
Oct 05, 2010 | 13.08 | 13.28 | 13.00 | 13.10 | 9,578 | +0.00(+0.00%) |
Oct 04, 2010 | 13.21 | 13.28 | 13.09 | 13.10 | 7,220 | -0.04(-0.30%) |
Oct 01, 2010 | 13.14 | 13.34 | 13.00 | 13.14 | 18,731 | -0.11(-0.83%) |
Sep 30, 2010 | 13.24 | 13.32 | 13.04 | 13.25 | 6,488 | +0.02(+0.15%) |
Sep 29, 2010 | 13.18 | 13.23 | 13.13 | 13.23 | 4,150 | +0.08(+0.61%) |
Sep 28, 2010 | 13.17 | 13.18 | 13.04 | 13.15 | 4,842 | +0.03(+0.23%) |
Sep 27, 2010 | 13.28 | 13.28 | 13.12 | 13.12 | 4,801 | -0.13(-0.98%) |
Sep 24, 2010 | 13.35 | 13.35 | 13.15 | 13.25 | 6,381 | -0.04(-0.30%) |
Sep 23, 2010 | 13.26 | 13.35 | 13.26 | 13.29 | 5,223 | +0.04(+0.30%) |
Sep 22, 2010 | 13.25 | 13.25 | 13.05 | 13.25 | 6,598 | +0.05(+0.38%) |
Sep 21, 2010 | 13.18 | 13.21 | 13.12 | 13.20 | 3,210 | +0.05(+0.38%) |
Sep 20, 2010 | 13.00 | 13.20 | 13.00 | 13.15 | 2,910 | +0.20(+1.54%) |
Sep 17, 2010 | 12.95 | 13.10 | 12.95 | 12.95 | 6,432 | -0.05(-0.38%) |
Sep 15, 2010 | 13.22 | 13.25 | 12.96 | 13.00 | 8,301 | -0.22(-1.66%) |
Sep 14, 2010 | 13.26 | 13.40 | 12.87 | 13.22 | 12,558 | -0.08(-0.60%) |
Sep 13, 2010 | 13.24 | 13.36 | 13.15 | 13.30 | 14,277 | +0.02(+0.15%) |
Sep 10, 2010 | 13.35 | 13.35 | 13.28 | 13.28 | 2,200 | -0.08(-0.63%) |
Sep 09, 2010 | 13.40 | 13.40 | 13.33 | 13.36 | 3,674 | -0.02(-0.12%) |
Sep 08, 2010 | 13.35 | 13.39 | 13.19 | 13.38 | 4,377 | +0.03(+0.22%) |
Sep 07, 2010 | 13.36 | 13.36 | 13.23 | 13.35 | 6,009 | +0.00(+0.01%) |
Sep 03, 2010 | 13.22 | 13.35 | 13.22 | 13.35 | 2,034 | +0.10(+0.75%) |
Sep 02, 2010 | 13.08 | 13.25 | 13.08 | 13.25 | 1,333 | +0.12(+0.91%) |