Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.79 | 14.06 | 13.63 | 13.76 | 1,509,482 | -0.19(-1.39%) |
Oct 28, 2011 | 14.18 | 14.26 | 13.81 | 13.95 | 1,247,809 | -0.14(-1.00%) |
Oct 27, 2011 | 13.79 | 14.24 | 13.65 | 14.10 | 3,120,125 | +0.86(+6.48%) |
Oct 26, 2011 | 13.63 | 13.66 | 13.14 | 13.24 | 1,808,849 | -0.19(-1.40%) |
Oct 25, 2011 | 13.55 | 13.56 | 13.29 | 13.43 | 1,368,223 | -0.20(-1.49%) |
Oct 24, 2011 | 13.33 | 13.80 | 13.28 | 13.63 | 1,479,925 | +0.29(+2.16%) |
Oct 21, 2011 | 13.20 | 13.36 | 12.86 | 13.34 | 1,550,667 | +0.34(+2.61%) |
Oct 20, 2011 | 13.17 | 13.18 | 12.61 | 13.00 | 1,813,326 | -0.18(-1.39%) |
Oct 19, 2011 | 13.40 | 13.40 | 13.06 | 13.19 | 1,487,704 | -0.21(-1.55%) |
Oct 18, 2011 | 13.01 | 13.47 | 12.95 | 13.39 | 1,786,361 | +0.41(+3.12%) |
Oct 17, 2011 | 13.41 | 13.47 | 12.94 | 12.99 | 1,791,285 | -0.31(-2.31%) |
Oct 14, 2011 | 13.54 | 13.54 | 13.15 | 13.29 | 1,253,104 | -0.07(-0.53%) |
Oct 13, 2011 | 13.35 | 13.44 | 13.16 | 13.36 | 845,304 | -0.02(-0.18%) |
Oct 12, 2011 | 13.30 | 13.49 | 13.25 | 13.39 | 1,774,244 | +0.16(+1.21%) |
Oct 11, 2011 | 13.04 | 13.32 | 12.95 | 13.23 | 1,673,808 | +0.09(+0.72%) |
Oct 10, 2011 | 12.85 | 13.14 | 12.66 | 13.13 | 2,046,309 | +0.50(+3.96%) |
Oct 07, 2011 | 12.82 | 13.27 | 12.53 | 12.63 | 4,252,180 | -0.10(-0.81%) |
Oct 06, 2011 | 12.64 | 12.87 | 12.12 | 12.74 | 2,664,846 | +0.49(+3.96%) |
Oct 05, 2011 | 11.49 | 12.35 | 11.40 | 12.25 | 2,493,297 | +0.85(+7.44%) |
Oct 04, 2011 | 10.68 | 11.43 | 10.49 | 11.40 | 2,784,664 | +0.64(+5.91%) |
Oct 03, 2011 | 11.34 | 11.48 | 10.63 | 10.77 | 1,985,668 | -0.63(-5.51%) |
Sep 30, 2011 | 11.60 | 11.89 | 11.39 | 11.39 | 1,817,431 | -0.41(-3.44%) |
Sep 29, 2011 | 11.71 | 11.86 | 11.46 | 11.80 | 1,204,209 | +0.32(+2.75%) |
Sep 28, 2011 | 11.76 | 11.93 | 11.46 | 11.48 | 1,092,457 | -0.28(-2.37%) |
Sep 27, 2011 | 11.79 | 12.13 | 11.70 | 11.76 | 1,378,713 | +0.26(+2.26%) |
Sep 26, 2011 | 11.41 | 11.53 | 11.15 | 11.50 | 878,563 | +0.17(+1.50%) |
Sep 23, 2011 | 11.04 | 11.34 | 10.96 | 11.33 | 1,160,309 | +0.24(+2.17%) |
Sep 22, 2011 | 11.17 | 11.43 | 10.89 | 11.09 | 1,190,970 | -0.45(-3.88%) |
Sep 21, 2011 | 12.02 | 12.12 | 11.52 | 11.54 | 1,201,096 | -0.49(-4.08%) |
Sep 20, 2011 | 12.40 | 12.40 | 12.02 | 12.03 | 1,670,591 | -0.26(-2.11%) |
Sep 19, 2011 | 12.24 | 12.46 | 12.13 | 12.29 | 1,544,573 | -0.16(-1.25%) |
Sep 16, 2011 | 12.69 | 12.73 | 12.41 | 12.44 | 2,571,794 | -0.26(-2.08%) |
Sep 15, 2011 | 12.44 | 12.76 | 12.40 | 12.71 | 1,427,734 | +0.22(+1.77%) |
Sep 14, 2011 | 12.08 | 12.67 | 11.95 | 12.49 | 2,159,074 | +0.52(+4.33%) |
Sep 13, 2011 | 11.92 | 12.10 | 11.79 | 11.97 | 1,154,464 | +0.12(+1.04%) |
Sep 12, 2011 | 11.55 | 11.87 | 11.45 | 11.85 | 1,269,401 | +0.15(+1.29%) |
Sep 09, 2011 | 11.78 | 11.95 | 11.53 | 11.70 | 1,366,633 | -0.17(-1.43%) |
Sep 08, 2011 | 11.90 | 12.08 | 11.77 | 11.86 | 907,598 | -0.15(-1.22%) |
Sep 07, 2011 | 11.85 | 12.03 | 11.73 | 12.01 | 832,649 | +0.37(+3.20%) |
Sep 06, 2011 | 11.21 | 11.69 | 11.09 | 11.64 | 1,254,341 | +0.08(+0.65%) |
Sep 02, 2011 | 11.71 | 11.87 | 11.47 | 11.56 | 990,420 | -0.37(-3.12%) |
Sep 01, 2011 | 12.10 | 12.31 | 11.83 | 11.94 | 1,818,888 | -0.14(-1.13%) |
Aug 31, 2011 | 11.97 | 12.21 | 11.88 | 12.07 | 1,473,621 | +0.18(+1.55%) |
Aug 30, 2011 | 11.71 | 11.99 | 11.68 | 11.89 | 661,516 | +0.10(+0.88%) |
Aug 29, 2011 | 11.63 | 11.81 | 11.63 | 11.78 | 1,035,720 | +0.32(+2.75%) |
Aug 26, 2011 | 11.03 | 11.52 | 10.90 | 11.47 | 1,055,002 | +0.32(+2.88%) |
Aug 25, 2011 | 11.32 | 11.32 | 11.10 | 11.15 | 1,317,185 | -0.10(-0.88%) |
Aug 24, 2011 | 11.00 | 11.25 | 10.87 | 11.25 | 1,188,482 | +0.20(+1.84%) |
Aug 23, 2011 | 10.63 | 11.04 | 10.48 | 11.04 | 880,425 | +0.43(+4.04%) |
Aug 22, 2011 | 10.74 | 10.95 | 10.55 | 10.62 | 1,310,909 | +0.14(+1.35%) |
Aug 19, 2011 | 10.44 | 10.89 | 10.40 | 10.47 | 1,218,423 | -0.13(-1.24%) |
Aug 18, 2011 | 10.78 | 10.79 | 10.50 | 10.61 | 2,059,204 | -0.51(-4.58%) |
Aug 17, 2011 | 11.12 | 11.28 | 11.01 | 11.12 | 1,200,383 | +0.03(+0.30%) |
Aug 16, 2011 | 11.36 | 11.37 | 10.94 | 11.08 | 2,127,898 | -0.39(-3.37%) |
Aug 15, 2011 | 11.60 | 11.71 | 11.36 | 11.47 | 2,274,606 | -0.06(-0.53%) |
Aug 12, 2011 | 11.06 | 11.57 | 11.05 | 11.53 | 2,154,856 | +0.57(+5.21%) |
Aug 11, 2011 | 10.50 | 11.10 | 10.37 | 10.96 | 1,408,634 | +0.47(+4.50%) |
Aug 10, 2011 | 10.65 | 10.87 | 10.42 | 10.49 | 2,837,154 | -0.46(-4.22%) |
Aug 09, 2011 | 10.27 | 10.98 | 9.611 | 10.95 | 3,345,006 | +1.15(+11.69%) |
Aug 08, 2011 | 10.43 | 10.59 | 9.799 | 9.804 | 4,168,234 | -1.00(-9.29%) |
Aug 05, 2011 | 10.77 | 10.96 | 10.41 | 10.81 | 3,320,448 | +0.21(+2.03%) |
Aug 04, 2011 | 11.14 | 11.19 | 10.57 | 10.59 | 1,824,662 | -0.69(-6.12%) |
Aug 03, 2011 | 11.19 | 11.35 | 10.96 | 11.28 | 1,361,853 | +0.09(+0.84%) |
Aug 02, 2011 | 11.45 | 11.52 | 11.18 | 11.19 | 2,201,797 | -0.37(-3.22%) |
Aug 01, 2011 | 11.73 | 11.77 | 11.36 | 11.56 | 1,311,080 | -0.02(-0.20%) |
Jul 29, 2011 | 11.58 | 11.71 | 11.42 | 11.59 | 1,459,583 | -0.12(-1.01%) |
Jul 28, 2011 | 12.06 | 12.34 | 11.68 | 11.70 | 1,887,093 | -0.36(-3.01%) |
Jul 27, 2011 | 12.47 | 12.57 | 12.00 | 12.07 | 1,762,967 | -0.51(-4.05%) |
Jul 26, 2011 | 12.74 | 12.77 | 12.55 | 12.58 | 1,306,873 | -0.19(-1.48%) |
Jul 25, 2011 | 12.43 | 12.82 | 12.39 | 12.77 | 1,475,669 | +0.20(+1.58%) |
Jul 22, 2011 | 12.52 | 12.60 | 12.44 | 12.57 | 545,746 | +0.07(+0.57%) |
Jul 21, 2011 | 12.46 | 12.57 | 12.34 | 12.50 | 666,064 | +0.09(+0.72%) |
Jul 20, 2011 | 12.42 | 12.47 | 12.25 | 12.41 | 979,376 | +0.03(+0.23%) |
Jul 19, 2011 | 12.17 | 12.39 | 12.09 | 12.38 | 636,147 | +0.31(+2.58%) |
Jul 18, 2011 | 12.17 | 12.26 | 11.97 | 12.07 | 615,249 | -0.17(-1.39%) |
Jul 15, 2011 | 12.30 | 12.30 | 12.04 | 12.24 | 767,448 | +0.02(+0.15%) |
Jul 14, 2011 | 12.54 | 12.61 | 12.19 | 12.22 | 1,122,978 | -0.29(-2.34%) |
Jul 13, 2011 | 12.70 | 12.76 | 12.50 | 12.51 | 801,536 | -0.09(-0.75%) |
Jul 12, 2011 | 12.58 | 12.69 | 12.54 | 12.61 | 826,236 | -0.03(-0.22%) |
Jul 11, 2011 | 12.77 | 12.82 | 12.58 | 12.63 | 947,314 | -0.29(-2.26%) |
Jul 08, 2011 | 12.89 | 12.93 | 12.77 | 12.93 | 1,160,432 | -0.12(-0.90%) |
Jul 07, 2011 | 12.94 | 13.09 | 12.94 | 13.04 | 1,181,292 | +0.19(+1.47%) |
Jul 06, 2011 | 12.70 | 12.89 | 12.61 | 12.86 | 1,758,437 | +0.17(+1.30%) |
Jul 05, 2011 | 12.64 | 12.73 | 12.52 | 12.69 | 1,171,404 | +0.08(+0.64%) |
Jul 01, 2011 | 12.34 | 12.63 | 12.25 | 12.61 | 981,936 | +0.31(+2.49%) |
Jun 30, 2011 | 12.41 | 12.41 | 12.18 | 12.30 | 1,333,632 | -0.07(-0.53%) |
Jun 29, 2011 | 12.28 | 12.46 | 12.16 | 12.37 | 966,598 | +0.08(+0.61%) |
Jun 28, 2011 | 12.08 | 12.31 | 12.07 | 12.29 | 1,106,506 | +0.22(+1.84%) |
Jun 27, 2011 | 12.00 | 12.12 | 11.80 | 12.07 | 1,227,672 | +0.09(+0.79%) |
Jun 24, 2011 | 11.99 | 12.06 | 11.85 | 11.98 | 1,778,205 | -0.03(-0.24%) |
Jun 23, 2011 | 11.88 | 12.03 | 11.67 | 12.01 | 1,006,204 | -0.02(-0.20%) |
Jun 22, 2011 | 12.08 | 12.14 | 11.98 | 12.03 | 915,529 | -0.04(-0.35%) |
Jun 21, 2011 | 12.01 | 12.11 | 11.95 | 12.07 | 1,202,849 | +0.14(+1.15%) |
Jun 20, 2011 | 11.96 | 12.02 | 11.85 | 11.94 | 900,668 | +0.03(+0.24%) |
Jun 17, 2011 | 12.03 | 12.10 | 11.87 | 11.91 | 1,422,354 | -0.03(-0.28%) |
Jun 16, 2011 | 11.85 | 11.96 | 11.76 | 11.94 | 1,492,865 | +0.08(+0.64%) |
Jun 15, 2011 | 11.78 | 11.96 | 11.78 | 11.86 | 1,058,715 | -0.05(-0.40%) |
Jun 14, 2011 | 11.69 | 11.96 | 11.62 | 11.91 | 996,676 | +0.36(+3.10%) |
Jun 13, 2011 | 11.49 | 11.65 | 11.43 | 11.55 | 1,030,001 | +0.01(+0.12%) |
Jun 10, 2011 | 11.64 | 11.72 | 11.47 | 11.54 | 1,269,676 | -0.13(-1.13%) |
Jun 09, 2011 | 11.66 | 11.78 | 11.58 | 11.67 | 979,499 | +0.07(+0.57%) |
Jun 08, 2011 | 11.80 | 11.80 | 11.57 | 11.61 | 1,010,833 | -0.25(-2.15%) |
Jun 07, 2011 | 11.70 | 11.94 | 11.57 | 11.86 | 1,187,297 | +0.23(+1.95%) |
Jun 06, 2011 | 11.79 | 11.85 | 11.63 | 11.63 | 1,066,033 | -0.19(-1.60%) |
Jun 03, 2011 | 11.96 | 12.07 | 11.82 | 11.82 | 979,171 | -0.26(-2.15%) |
May 24, 2011 | 12.29 | 12.29 | 11.96 | 12.08 | 1,163,619 | -0.10(-0.85%) |
May 23, 2011 | 12.32 | 12.32 | 12.06 | 12.19 | 1,133,151 | -0.19(-1.56%) |
May 20, 2011 | 12.49 | 12.50 | 12.21 | 12.38 | 1,692,897 | -0.09(-0.72%) |
May 19, 2011 | 12.69 | 12.69 | 12.39 | 12.47 | 1,233,682 | -0.07(-0.53%) |
May 18, 2011 | 12.49 | 12.58 | 12.37 | 12.53 | 1,053,146 | +0.11(+0.87%) |
May 17, 2011 | 12.37 | 12.45 | 12.15 | 12.43 | 1,264,458 | +0.09(+0.76%) |
May 16, 2011 | 12.60 | 12.61 | 12.32 | 12.33 | 1,188,824 | -0.21(-1.65%) |
May 13, 2011 | 12.57 | 12.62 | 12.48 | 12.54 | 1,446,836 | -0.03(-0.23%) |
May 12, 2011 | 12.37 | 12.67 | 12.26 | 12.57 | 1,628,964 | +0.22(+1.76%) |
May 11, 2011 | 12.33 | 12.38 | 12.19 | 12.35 | 2,176,284 | +0.02(+0.15%) |
May 10, 2011 | 11.87 | 12.34 | 11.84 | 12.33 | 2,001,368 | +0.45(+3.77%) |
May 09, 2011 | 11.85 | 11.93 | 11.77 | 11.88 | 885,082 | +0.10(+0.84%) |
May 06, 2011 | 11.88 | 12.28 | 11.67 | 11.78 | 828,758 | +0.05(+0.40%) |
May 05, 2011 | 11.76 | 11.91 | 11.72 | 11.74 | 795,906 | -0.09(-0.80%) |
May 04, 2011 | 11.92 | 12.05 | 11.79 | 11.83 | 930,699 | -0.10(-0.83%) |
May 03, 2011 | 11.88 | 12.09 | 11.88 | 11.93 | 944,669 | -0.01(-0.12%) |
May 02, 2011 | 11.95 | 12.14 | 11.82 | 11.95 | 1,262,799 | +0.05(+0.44%) |
Apr 29, 2011 | 12.01 | 12.28 | 11.80 | 11.89 | 2,043,432 | +0.01(+0.08%) |
Apr 28, 2011 | 11.56 | 12.05 | 11.53 | 11.88 | 3,186,157 | +0.45(+3.96%) |
Apr 27, 2011 | 11.33 | 11.45 | 11.22 | 11.43 | 1,079,639 | +0.16(+1.42%) |
Apr 26, 2011 | 11.28 | 11.40 | 11.22 | 11.27 | 1,446,955 | +0.09(+0.84%) |
Apr 25, 2011 | 11.24 | 11.32 | 11.05 | 11.18 | 1,591,774 | -0.14(-1.21%) |
Apr 21, 2011 | 11.24 | 11.35 | 11.18 | 11.31 | 993,493 | +0.14(+1.27%) |
Apr 20, 2011 | 11.04 | 11.17 | 10.95 | 11.17 | 1,564,688 | +0.31(+2.84%) |
Apr 19, 2011 | 10.99 | 11.07 | 10.80 | 10.86 | 1,595,286 | -0.12(-1.14%) |
Apr 18, 2011 | 10.98 | 11.03 | 10.72 | 10.99 | 1,267,940 | -0.09(-0.81%) |
Apr 15, 2011 | 11.08 | 11.16 | 11.00 | 11.08 | 663,494 | +0.01(+0.09%) |
Apr 14, 2011 | 11.13 | 11.17 | 10.99 | 11.07 | 646,513 | -0.09(-0.85%) |
Apr 13, 2011 | 11.32 | 11.37 | 11.14 | 11.16 | 1,139,345 | -0.10(-0.88%) |
Apr 12, 2011 | 11.13 | 11.28 | 11.05 | 11.26 | 1,947,958 | +0.05(+0.46%) |
Apr 11, 2011 | 11.13 | 11.21 | 11.04 | 11.21 | 1,879,099 | +0.14(+1.23%) |
Apr 08, 2011 | 11.24 | 11.24 | 10.96 | 11.07 | 815,349 | -0.12(-1.05%) |
Apr 07, 2011 | 11.26 | 11.36 | 11.08 | 11.19 | 997,836 | -0.11(-0.96%) |
Apr 06, 2011 | 11.51 | 11.51 | 11.24 | 11.30 | 981,645 | -0.13(-1.16%) |
Apr 05, 2011 | 11.48 | 11.58 | 11.42 | 11.43 | 1,413,143 | -0.05(-0.41%) |
Apr 04, 2011 | 11.48 | 11.51 | 11.36 | 11.48 | 1,897,251 | +0.08(+0.70%) |
Apr 01, 2011 | 11.40 | 11.55 | 11.32 | 11.40 | 1,856,074 | +0.03(+0.29%) |
Mar 31, 2011 | 11.20 | 11.39 | 11.18 | 11.36 | 1,441,246 | +0.13(+1.18%) |
Mar 30, 2011 | 11.11 | 11.28 | 11.07 | 11.23 | 915,261 | +0.16(+1.45%) |
Mar 29, 2011 | 10.84 | 11.12 | 10.82 | 11.07 | 1,615,524 | +0.21(+1.97%) |
Mar 28, 2011 | 11.11 | 11.11 | 10.83 | 10.86 | 1,340,412 | -0.22(-1.97%) |
Mar 25, 2011 | 10.97 | 11.26 | 10.88 | 11.08 | 1,580,932 | +0.16(+1.47%) |
Mar 24, 2011 | 10.90 | 10.95 | 10.82 | 10.92 | 1,539,203 | +0.06(+0.52%) |
Mar 23, 2011 | 10.96 | 11.08 | 10.78 | 10.86 | 1,346,176 | -0.10(-0.90%) |
Mar 22, 2011 | 11.27 | 11.28 | 10.95 | 10.96 | 979,572 | -0.28(-2.48%) |
Mar 21, 2011 | 11.22 | 11.30 | 10.78 | 11.24 | 1,514,476 | +0.54(+5.07%) |
Mar 18, 2011 | 10.77 | 10.84 | 10.64 | 10.70 | 2,299,822 | +0.00(+0.04%) |
Mar 17, 2011 | 10.66 | 10.83 | 10.56 | 10.69 | 1,490,592 | +0.15(+1.43%) |
Mar 16, 2011 | 10.68 | 10.78 | 10.53 | 10.54 | 2,090,300 | -0.21(-1.93%) |
Mar 15, 2011 | 10.59 | 10.82 | 10.37 | 10.75 | 1,693,230 | -0.10(-0.91%) |
Mar 14, 2011 | 10.89 | 10.92 | 10.72 | 10.85 | 1,249,003 | -0.08(-0.73%) |
Mar 11, 2011 | 11.02 | 11.02 | 10.88 | 10.93 | 1,181,014 | -0.11(-0.98%) |
Mar 10, 2011 | 11.07 | 11.18 | 10.95 | 11.03 | 1,367,027 | -0.19(-1.68%) |
Mar 09, 2011 | 11.29 | 11.30 | 11.14 | 11.22 | 1,183,643 | -0.06(-0.54%) |
Mar 08, 2011 | 11.28 | 11.42 | 11.20 | 11.28 | 1,695,936 | +0.03(+0.29%) |
Mar 07, 2011 | 11.27 | 11.35 | 11.03 | 11.25 | 2,345,876 | +0.03(+0.25%) |
Mar 04, 2011 | 11.32 | 11.36 | 11.15 | 11.22 | 2,106,086 | -0.06(-0.54%) |
Mar 03, 2011 | 11.27 | 11.38 | 11.22 | 11.28 | 1,172,275 | +0.17(+1.48%) |
Mar 02, 2011 | 11.08 | 11.21 | 11.02 | 11.12 | 1,554,480 | +0.04(+0.34%) |
Mar 01, 2011 | 11.25 | 11.50 | 11.06 | 11.08 | 2,016,980 | -0.12(-1.09%) |
Feb 28, 2011 | 11.13 | 11.51 | 11.13 | 11.20 | 2,801,240 | +0.08(+0.69%) |
Feb 25, 2011 | 11.29 | 11.56 | 11.07 | 11.13 | 3,295,508 | -0.10(-0.85%) |
Feb 24, 2011 | 11.95 | 12.13 | 11.14 | 11.22 | 2,784,570 | -0.54(-4.61%) |
Feb 23, 2011 | 12.20 | 12.23 | 11.68 | 11.77 | 2,198,432 | -0.35(-2.88%) |
Feb 22, 2011 | 12.17 | 12.34 | 12.01 | 12.11 | 1,454,358 | -0.16(-1.31%) |
Feb 18, 2011 | 12.27 | 12.28 | 12.18 | 12.28 | 1,194,954 | -0.01(-0.08%) |
Feb 17, 2011 | 12.11 | 12.40 | 12.00 | 12.28 | 1,194,901 | +0.19(+1.60%) |
Feb 16, 2011 | 11.52 | 12.15 | 11.52 | 12.09 | 945,365 | +0.03(+0.23%) |
Feb 15, 2011 | 12.08 | 12.11 | 12.00 | 12.06 | 696,115 | -0.07(-0.54%) |
Feb 14, 2011 | 12.17 | 12.18 | 12.06 | 12.13 | 604,263 | -0.00(-0.04%) |
Feb 11, 2011 | 11.95 | 12.19 | 11.94 | 12.13 | 968,002 | +0.16(+1.38%) |
Feb 10, 2011 | 11.83 | 11.99 | 11.79 | 11.97 | 1,156,197 | +0.11(+0.95%) |
Feb 09, 2011 | 11.76 | 11.91 | 11.66 | 11.86 | 1,175,310 | +0.05(+0.40%) |
Feb 08, 2011 | 11.67 | 11.82 | 11.62 | 11.81 | 1,001,125 | +0.12(+1.01%) |
Feb 07, 2011 | 11.56 | 11.77 | 11.47 | 11.69 | 766,411 | +0.17(+1.47%) |
Feb 04, 2011 | 11.40 | 11.59 | 11.35 | 11.52 | 756,953 | +0.14(+1.20%) |
Feb 03, 2011 | 11.43 | 11.55 | 11.21 | 11.38 | 947,394 | -0.12(-1.07%) |
Feb 02, 2011 | 11.64 | 11.64 | 11.34 | 11.51 | 1,572,297 | -0.14(-1.21%) |
Feb 01, 2011 | 11.43 | 11.71 | 11.32 | 11.65 | 1,044,056 | +0.25(+2.24%) |
Jan 31, 2011 | 11.19 | 11.41 | 11.15 | 11.39 | 1,162,868 | +0.22(+1.98%) |
Jan 28, 2011 | 11.39 | 11.46 | 11.09 | 11.17 | 1,267,151 | -0.24(-2.07%) |
Jan 27, 2011 | 11.45 | 11.45 | 11.29 | 11.41 | 927,739 | -0.05(-0.41%) |
Jan 26, 2011 | 11.55 | 11.69 | 11.45 | 11.45 | 1,333,037 | -0.01(-0.12%) |
Jan 25, 2011 | 11.34 | 11.47 | 11.27 | 11.47 | 1,201,096 | +0.12(+1.08%) |
Jan 24, 2011 | 11.03 | 11.41 | 11.01 | 11.35 | 1,263,735 | +0.31(+2.78%) |
Jan 21, 2011 | 11.05 | 11.11 | 10.87 | 11.04 | 1,100,142 | +0.07(+0.65%) |
Jan 20, 2011 | 10.94 | 11.09 | 10.90 | 10.97 | 1,221,243 | -0.05(-0.47%) |
Jan 19, 2011 | 11.14 | 11.20 | 10.97 | 11.02 | 1,539,825 | -0.09(-0.81%) |
Jan 18, 2011 | 11.02 | 11.11 | 10.95 | 11.11 | 1,676,249 | +0.11(+0.99%) |
Jan 14, 2011 | 11.20 | 11.21 | 10.98 | 11.00 | 968,150 | -0.19(-1.73%) |
Jan 13, 2011 | 11.22 | 11.36 | 11.17 | 11.20 | 911,953 | -0.04(-0.38%) |
Jan 12, 2011 | 11.36 | 11.41 | 11.21 | 11.24 | 513,477 | +0.00(+0.00%) |
Jan 11, 2011 | 11.23 | 11.37 | 11.20 | 11.24 | 1,009,601 | +0.07(+0.63%) |
Jan 10, 2011 | 10.84 | 11.20 | 10.78 | 11.17 | 1,962,632 | +0.33(+3.00%) |
Jan 07, 2011 | 10.88 | 10.89 | 10.70 | 10.84 | 874,506 | +0.02(+0.16%) |
Jan 06, 2011 | 10.99 | 11.08 | 10.79 | 10.82 | 889,745 | -0.14(-1.32%) |
Jan 05, 2011 | 10.88 | 11.17 | 10.79 | 10.97 | 1,434,319 | +0.04(+0.34%) |
Jan 04, 2011 | 10.98 | 11.00 | 10.78 | 10.93 | 1,090,682 | +0.02(+0.22%) |
Jan 03, 2011 | 10.84 | 10.99 | 10.74 | 10.91 | 853,066 | +0.19(+1.80%) |
Dec 31, 2010 | 10.90 | 10.91 | 10.70 | 10.71 | 801,159 | -0.22(-1.98%) |
Dec 30, 2010 | 10.92 | 10.97 | 10.89 | 10.93 | 650,404 | +0.04(+0.39%) |
Dec 29, 2010 | 10.84 | 10.94 | 10.77 | 10.89 | 782,604 | +0.06(+0.57%) |
Dec 28, 2010 | 10.80 | 10.84 | 10.63 | 10.83 | 765,236 | +0.08(+0.75%) |
Dec 27, 2010 | 10.65 | 10.76 | 10.54 | 10.75 | 934,336 | +0.08(+0.80%) |
Dec 23, 2010 | 10.78 | 10.83 | 10.63 | 10.66 | 723,340 | -0.11(-1.05%) |
Dec 22, 2010 | 10.75 | 10.84 | 10.69 | 10.78 | 741,384 | +0.01(+0.13%) |
Dec 21, 2010 | 10.73 | 10.82 | 10.70 | 10.76 | 1,265,437 | +0.05(+0.44%) |
Dec 20, 2010 | 10.82 | 10.85 | 10.69 | 10.71 | 1,156,447 | -0.08(-0.74%) |
Dec 17, 2010 | 10.90 | 10.90 | 10.77 | 10.79 | 2,083,964 | -0.07(-0.65%) |
Dec 16, 2010 | 10.83 | 10.94 | 10.71 | 10.87 | 630,380 | +0.09(+0.83%) |
Dec 15, 2010 | 10.88 | 10.96 | 10.76 | 10.78 | 1,115,798 | -0.09(-0.82%) |
Dec 14, 2010 | 10.82 | 10.96 | 10.70 | 10.87 | 1,191,307 | +0.11(+1.05%) |
Dec 13, 2010 | 10.77 | 10.87 | 10.72 | 10.75 | 830,369 | +0.01(+0.09%) |
Dec 10, 2010 | 10.63 | 10.75 | 10.57 | 10.74 | 897,029 | +0.12(+1.11%) |
Dec 09, 2010 | 10.62 | 10.73 | 10.60 | 10.62 | 1,559,149 | +0.02(+0.22%) |
Dec 08, 2010 | 10.59 | 10.65 | 10.54 | 10.60 | 984,462 | +0.05(+0.49%) |
Dec 07, 2010 | 10.66 | 10.72 | 10.48 | 10.55 | 1,591,484 | -0.07(-0.67%) |
Dec 06, 2010 | 10.40 | 10.62 | 10.36 | 10.62 | 1,272,677 | +0.23(+2.18%) |
Dec 03, 2010 | 10.37 | 10.43 | 10.36 | 10.39 | 1,178,179 | +0.03(+0.32%) |
Dec 02, 2010 | 10.38 | 10.47 | 10.35 | 10.36 | 1,472,686 | +0.01(+0.14%) |
Dec 01, 2010 | 10.32 | 10.43 | 10.30 | 10.35 | 1,679,506 | +0.17(+1.69%) |
Nov 30, 2010 | 9.950 | 10.22 | 9.856 | 10.17 | 1,767,808 | +0.12(+1.15%) |
Nov 29, 2010 | 10.21 | 10.23 | 9.908 | 10.06 | 1,692,585 | -0.25(-2.38%) |
Nov 26, 2010 | 10.19 | 10.37 | 10.19 | 10.30 | 633,702 | +0.04(+0.37%) |
Nov 24, 2010 | 10.23 | 10.27 | 10.27 | 10.27 | 1,664,431 | +0.14(+1.40%) |
Nov 23, 2010 | 10.15 | 10.28 | 10.07 | 10.12 | 1,532,004 | -0.15(-1.47%) |
Nov 22, 2010 | 10.28 | 10.35 | 10.14 | 10.28 | 1,844,790 | -0.07(-0.68%) |
Nov 19, 2010 | 10.53 | 10.54 | 10.32 | 10.35 | 1,578,794 | -0.18(-1.75%) |
Nov 18, 2010 | 10.55 | 10.62 | 10.47 | 10.53 | 1,163,468 | +0.09(+0.90%) |
Nov 17, 2010 | 10.38 | 10.49 | 10.32 | 10.44 | 741,196 | +0.08(+0.82%) |
Nov 16, 2010 | 10.45 | 10.61 | 10.27 | 10.35 | 1,513,532 | -0.17(-1.66%) |
Nov 15, 2010 | 10.67 | 10.75 | 10.51 | 10.53 | 931,244 | -0.11(-1.02%) |
Nov 12, 2010 | 10.72 | 10.81 | 10.63 | 10.63 | 1,060,104 | -0.12(-1.14%) |
Nov 11, 2010 | 10.57 | 10.77 | 10.54 | 10.76 | 1,446,109 | +0.12(+1.11%) |
Nov 10, 2010 | 10.54 | 10.66 | 10.41 | 10.64 | 1,036,947 | +0.13(+1.21%) |
Nov 09, 2010 | 10.60 | 10.66 | 10.49 | 10.51 | 1,027,066 | -0.07(-0.62%) |
Nov 08, 2010 | 10.62 | 10.69 | 10.54 | 10.58 | 1,037,064 | -0.08(-0.71%) |
Nov 05, 2010 | 10.56 | 10.69 | 10.54 | 10.65 | 821,166 | +0.07(+0.62%) |
Nov 04, 2010 | 10.44 | 10.59 | 10.34 | 10.59 | 1,867,063 | +0.22(+2.09%) |
Nov 03, 2010 | 10.40 | 10.40 | 10.27 | 10.37 | 1,435,930 | +0.01(+0.14%) |
Nov 02, 2010 | 10.27 | 10.37 | 10.21 | 10.36 | 1,412,451 | +0.10(+0.97%) |