Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.81 | 10.90 | 10.81 | 10.87 | 319,190 | +0.05(+0.43%) |
Dec 29, 2011 | 10.80 | 10.82 | 10.77 | 10.82 | 115,106 | +0.01(+0.09%) |
Dec 28, 2011 | 10.78 | 10.81 | 10.77 | 10.81 | 275,533 | +0.02(+0.17%) |
Dec 27, 2011 | 10.75 | 10.81 | 10.75 | 10.79 | 155,571 | +0.03(+0.32%) |
Dec 23, 2011 | 10.68 | 10.78 | 10.66 | 10.76 | 145,067 | +0.03(+0.26%) |
Dec 21, 2011 | 10.67 | 10.76 | 10.61 | 10.73 | 183,893 | +0.06(+0.55%) |
Dec 20, 2011 | 10.64 | 10.68 | 10.57 | 10.67 | 229,976 | +0.06(+0.55%) |
Dec 19, 2011 | 10.53 | 10.64 | 10.47 | 10.61 | 301,623 | +0.06(+0.54%) |
Dec 16, 2011 | 10.61 | 10.61 | 10.54 | 10.55 | 188,793 | -0.05(-0.50%) |
Dec 15, 2011 | 10.60 | 10.61 | 10.49 | 10.61 | 176,815 | +0.03(+0.33%) |
Dec 14, 2011 | 10.65 | 10.65 | 10.38 | 10.57 | 247,206 | -0.12(-1.13%) |
Dec 13, 2011 | 10.74 | 10.78 | 10.66 | 10.69 | 149,661 | -0.08(-0.77%) |
Dec 12, 2011 | 10.71 | 10.79 | 10.59 | 10.78 | 137,148 | +0.00(+0.02%) |
Dec 09, 2011 | 10.71 | 10.80 | 10.59 | 10.77 | 212,087 | +0.06(+0.57%) |
Dec 08, 2011 | 10.79 | 10.81 | 10.60 | 10.71 | 345,914 | -0.10(-0.95%) |
Dec 07, 2011 | 10.81 | 10.84 | 10.76 | 10.82 | 428,446 | +0.01(+0.09%) |
Dec 06, 2011 | 10.76 | 10.82 | 10.66 | 10.81 | 1,300,194 | +0.04(+0.41%) |
Dec 05, 2011 | 10.81 | 10.81 | 10.75 | 10.76 | 507,628 | -0.04(-0.39%) |
Dec 02, 2011 | 10.80 | 10.81 | 10.77 | 10.80 | 899,758 | +0.01(+0.08%) |
Dec 01, 2011 | 10.75 | 10.80 | 10.71 | 10.80 | 3,611,879 | -0.46(-4.09%) |
Nov 30, 2011 | 11.41 | 11.41 | 10.87 | 11.26 | 166,257 | -0.00(-0.02%) |
Nov 29, 2011 | 11.11 | 11.34 | 11.07 | 11.26 | 42,587 | +0.09(+0.80%) |
Nov 28, 2011 | 11.26 | 11.27 | 11.12 | 11.17 | 80,126 | +0.08(+0.71%) |
Nov 25, 2011 | 11.33 | 11.33 | 10.98 | 11.09 | 36,375 | -0.26(-2.28%) |
Nov 23, 2011 | 11.28 | 11.36 | 11.18 | 11.35 | 103,875 | -0.06(-0.53%) |
Nov 22, 2011 | 11.39 | 11.44 | 11.30 | 11.41 | 159,585 | +0.06(+0.57%) |
Nov 21, 2011 | 11.28 | 11.35 | 11.08 | 11.35 | 93,352 | -0.10(-0.87%) |
Nov 18, 2011 | 11.46 | 11.46 | 11.33 | 11.45 | 69,960 | +0.08(+0.75%) |
Nov 17, 2011 | 11.51 | 11.52 | 11.32 | 11.36 | 45,948 | -0.08(-0.71%) |
Nov 16, 2011 | 11.43 | 11.51 | 11.30 | 11.44 | 147,215 | +0.02(+0.19%) |
Nov 15, 2011 | 11.41 | 11.49 | 11.25 | 11.42 | 157,026 | +0.03(+0.23%) |
Nov 14, 2011 | 11.35 | 11.41 | 11.26 | 11.39 | 132,237 | +0.11(+0.99%) |
Nov 11, 2011 | 11.28 | 11.41 | 11.27 | 11.28 | 102,296 | -0.03(-0.27%) |
Nov 10, 2011 | 11.39 | 11.46 | 11.14 | 11.31 | 139,830 | +0.03(+0.25%) |
Nov 09, 2011 | 11.30 | 11.36 | 11.24 | 11.28 | 102,875 | -0.08(-0.69%) |
Nov 08, 2011 | 11.46 | 11.46 | 11.32 | 11.36 | 92,837 | -0.05(-0.44%) |
Nov 07, 2011 | 11.43 | 11.50 | 11.36 | 11.41 | 98,500 | -0.03(-0.25%) |
Nov 04, 2011 | 11.19 | 11.49 | 11.19 | 11.44 | 83,235 | +0.05(+0.44%) |
Nov 03, 2011 | 11.51 | 11.51 | 11.27 | 11.39 | 138,063 | +0.01(+0.10%) |
Nov 02, 2011 | 11.10 | 11.43 | 11.10 | 11.38 | 145,486 | +0.24(+2.16%) |
Nov 01, 2011 | 10.94 | 11.37 | 10.94 | 11.14 | 266,337 | -0.04(-0.39%) |
Oct 31, 2011 | 11.75 | 11.93 | 11.16 | 11.18 | 352,373 | -0.55(-4.65%) |
Oct 28, 2011 | 11.33 | 11.81 | 11.29 | 11.73 | 344,029 | +0.47(+4.13%) |
Oct 27, 2011 | 11.24 | 11.28 | 11.06 | 11.26 | 211,974 | +0.22(+2.04%) |
Oct 26, 2011 | 10.98 | 11.18 | 10.98 | 11.04 | 306,691 | +0.12(+1.11%) |
Oct 25, 2011 | 10.95 | 10.95 | 10.75 | 10.92 | 171,238 | -0.05(-0.42%) |
Oct 24, 2011 | 10.85 | 11.02 | 10.78 | 10.96 | 104,680 | +0.04(+0.40%) |
Oct 21, 2011 | 10.94 | 10.96 | 10.89 | 10.92 | 129,109 | +0.04(+0.40%) |
Oct 20, 2011 | 10.92 | 10.92 | 10.81 | 10.87 | 69,699 | -0.03(-0.27%) |
Oct 19, 2011 | 10.84 | 10.94 | 10.84 | 10.90 | 106,419 | +0.10(+0.90%) |
Oct 18, 2011 | 10.75 | 10.84 | 10.74 | 10.81 | 57,907 | +0.11(+1.00%) |
Oct 17, 2011 | 10.86 | 10.95 | 10.66 | 10.70 | 187,127 | -0.17(-1.57%) |
Oct 14, 2011 | 10.83 | 10.94 | 10.70 | 10.87 | 154,042 | +0.15(+1.39%) |
Oct 13, 2011 | 10.66 | 10.84 | 10.61 | 10.72 | 129,074 | +0.03(+0.28%) |
Oct 12, 2011 | 10.66 | 10.72 | 10.51 | 10.69 | 96,934 | +0.20(+1.92%) |
Oct 11, 2011 | 10.45 | 10.67 | 10.39 | 10.49 | 215,070 | +0.09(+0.82%) |
Oct 10, 2011 | 10.23 | 10.69 | 10.23 | 10.40 | 140,399 | +0.26(+2.61%) |
Oct 07, 2011 | 10.34 | 10.36 | 10.05 | 10.14 | 203,263 | -0.13(-1.22%) |
Oct 06, 2011 | 10.21 | 10.34 | 10.15 | 10.27 | 103,720 | +0.13(+1.30%) |
Oct 05, 2011 | 9.989 | 10.18 | 9.895 | 10.13 | 226,496 | +0.23(+2.37%) |
Oct 04, 2011 | 9.672 | 9.899 | 9.410 | 9.899 | 334,272 | +0.13(+1.30%) |
Oct 03, 2011 | 9.730 | 9.810 | 9.649 | 9.772 | 261,220 | -0.01(-0.14%) |
Sep 30, 2011 | 9.748 | 9.932 | 9.748 | 9.786 | 149,176 | -0.06(-0.57%) |
Sep 29, 2011 | 10.01 | 10.10 | 9.816 | 9.842 | 168,880 | -0.09(-0.86%) |
Sep 28, 2011 | 9.951 | 10.11 | 9.894 | 9.927 | 173,595 | -0.06(-0.58%) |
Sep 27, 2011 | 9.955 | 10.30 | 9.915 | 9.985 | 365,337 | +0.26(+2.72%) |
Sep 26, 2011 | 9.684 | 9.794 | 9.545 | 9.720 | 91,510 | +0.04(+0.37%) |
Sep 23, 2011 | 9.533 | 9.726 | 9.509 | 9.684 | 123,922 | +0.06(+0.66%) |
Sep 22, 2011 | 9.629 | 9.668 | 9.499 | 9.621 | 242,757 | -0.04(-0.45%) |
Sep 21, 2011 | 9.959 | 9.959 | 9.643 | 9.664 | 210,898 | -0.19(-1.96%) |
Sep 20, 2011 | 9.943 | 10.03 | 9.826 | 9.857 | 127,566 | -0.02(-0.16%) |
Sep 19, 2011 | 9.847 | 9.935 | 9.685 | 9.873 | 182,920 | +0.00(+0.04%) |
Sep 16, 2011 | 9.915 | 9.937 | 9.820 | 9.869 | 200,588 | +0.06(+0.59%) |
Sep 15, 2011 | 9.607 | 9.947 | 9.541 | 9.812 | 160,370 | +0.26(+2.73%) |
Sep 14, 2011 | 9.587 | 9.609 | 9.489 | 9.551 | 175,355 | +0.06(+0.61%) |
Sep 13, 2011 | 9.555 | 9.583 | 9.350 | 9.493 | 175,515 | +0.04(+0.42%) |
Sep 12, 2011 | 9.561 | 9.635 | 9.440 | 9.454 | 227,959 | -0.18(-1.88%) |
Sep 09, 2011 | 9.730 | 9.748 | 9.611 | 9.635 | 55,604 | -0.14(-1.38%) |
Sep 08, 2011 | 9.820 | 9.859 | 9.712 | 9.770 | 74,801 | +0.00(+0.02%) |
Sep 07, 2011 | 9.750 | 9.883 | 9.635 | 9.768 | 134,181 | +0.02(+0.22%) |
Sep 06, 2011 | 9.653 | 9.776 | 9.450 | 9.746 | 144,300 | -0.06(-0.63%) |
Sep 02, 2011 | 9.649 | 9.850 | 9.649 | 9.808 | 301,549 | -0.12(-1.20%) |
Sep 01, 2011 | 10.12 | 10.23 | 9.927 | 9.927 | 104,539 | -0.16(-1.58%) |
Aug 31, 2011 | 10.01 | 10.14 | 9.973 | 10.09 | 94,310 | +0.12(+1.22%) |
Aug 30, 2011 | 9.957 | 10.04 | 9.877 | 9.965 | 121,087 | +0.06(+0.64%) |
Aug 29, 2011 | 9.951 | 9.997 | 9.784 | 9.901 | 174,746 | +0.27(+2.81%) |
Aug 26, 2011 | 9.553 | 9.712 | 9.505 | 9.631 | 98,743 | +0.08(+0.83%) |
Aug 25, 2011 | 9.724 | 9.724 | 9.521 | 9.551 | 110,827 | -0.15(-1.54%) |
Aug 24, 2011 | 9.641 | 9.736 | 9.579 | 9.700 | 44,511 | -0.02(-0.20%) |
Aug 23, 2011 | 9.284 | 9.726 | 9.165 | 9.720 | 196,054 | +0.40(+4.33%) |
Aug 22, 2011 | 9.883 | 9.883 | 9.277 | 9.316 | 175,169 | -0.33(-3.38%) |
Aug 19, 2011 | 9.694 | 9.879 | 9.615 | 9.643 | 157,133 | -0.08(-0.78%) |
Aug 18, 2011 | 9.971 | 10.03 | 9.718 | 9.718 | 90,917 | -0.38(-3.78%) |
Aug 17, 2011 | 10.18 | 10.32 | 10.02 | 10.10 | 104,534 | -0.09(-0.92%) |
Aug 16, 2011 | 10.25 | 10.25 | 10.07 | 10.19 | 130,758 | -0.03(-0.29%) |
Aug 15, 2011 | 10.18 | 10.37 | 10.18 | 10.22 | 118,488 | +0.14(+1.38%) |
Aug 12, 2011 | 10.27 | 10.41 | 9.989 | 10.08 | 77,521 | -0.14(-1.38%) |
Aug 11, 2011 | 10.06 | 10.33 | 10.06 | 10.23 | 109,596 | +0.24(+2.43%) |
Aug 10, 2011 | 9.989 | 10.47 | 9.981 | 9.983 | 270,997 | -0.07(-0.71%) |
Aug 09, 2011 | 9.903 | 10.11 | 9.360 | 10.05 | 212,683 | +0.46(+4.77%) |
Aug 08, 2011 | 9.903 | 9.903 | 9.032 | 9.597 | 480,900 | -0.44(-4.34%) |
Aug 05, 2011 | 10.33 | 10.36 | 9.479 | 10.03 | 422,400 | -0.30(-2.89%) |
Aug 04, 2011 | 10.41 | 10.54 | 10.28 | 10.33 | 256,827 | -0.27(-2.58%) |
Aug 03, 2011 | 10.60 | 10.73 | 10.52 | 10.60 | 206,607 | +0.02(+0.20%) |
Aug 02, 2011 | 10.66 | 10.73 | 10.58 | 10.58 | 146,386 | -0.10(-0.94%) |
Aug 01, 2011 | 10.58 | 10.75 | 10.58 | 10.68 | 210,668 | +0.23(+2.15%) |
Jul 29, 2011 | 10.45 | 10.57 | 10.28 | 10.46 | 129,560 | -0.07(-0.71%) |
Jul 28, 2011 | 10.52 | 10.77 | 10.29 | 10.53 | 321,634 | +0.32(+3.12%) |
Jul 27, 2011 | 10.19 | 10.36 | 10.13 | 10.21 | 239,060 | -0.05(-0.44%) |
Jul 26, 2011 | 10.30 | 10.57 | 10.13 | 10.26 | 203,547 | -0.06(-0.57%) |
Jul 25, 2011 | 10.22 | 10.39 | 10.18 | 10.32 | 152,792 | +0.02(+0.19%) |
Jul 22, 2011 | 10.33 | 10.33 | 10.28 | 10.30 | 115,711 | -0.04(-0.44%) |
Jul 21, 2011 | 10.43 | 10.56 | 10.32 | 10.34 | 153,813 | -0.07(-0.70%) |
Jul 20, 2011 | 10.52 | 10.52 | 10.38 | 10.41 | 49,468 | -0.04(-0.41%) |
Jul 19, 2011 | 10.47 | 10.56 | 10.43 | 10.46 | 107,865 | -0.01(-0.06%) |
Jul 18, 2011 | 10.48 | 10.51 | 10.36 | 10.46 | 91,866 | -0.02(-0.15%) |
Jul 15, 2011 | 10.34 | 10.56 | 10.34 | 10.48 | 110,787 | +0.13(+1.25%) |
Jul 14, 2011 | 10.30 | 10.46 | 10.28 | 10.35 | 132,027 | -0.01(-0.06%) |
Jul 13, 2011 | 10.41 | 10.51 | 10.33 | 10.36 | 125,534 | -0.02(-0.15%) |
Jul 12, 2011 | 10.38 | 10.40 | 10.33 | 10.37 | 84,740 | -0.05(-0.49%) |
Jul 11, 2011 | 10.54 | 10.54 | 10.33 | 10.42 | 130,443 | -0.16(-1.48%) |
Jul 08, 2011 | 10.64 | 10.76 | 10.52 | 10.58 | 94,481 | -0.07(-0.70%) |
Jul 07, 2011 | 10.65 | 10.71 | 10.61 | 10.65 | 84,934 | +0.05(+0.44%) |
Jul 06, 2011 | 10.62 | 10.69 | 10.52 | 10.61 | 161,639 | -0.03(-0.26%) |
Jul 05, 2011 | 10.66 | 10.77 | 10.51 | 10.63 | 68,337 | -0.00(-0.03%) |
Jul 01, 2011 | 10.63 | 10.70 | 10.58 | 10.64 | 55,695 | +0.01(+0.10%) |
Jun 30, 2011 | 10.55 | 10.79 | 10.55 | 10.63 | 359,690 | +0.11(+1.00%) |
Jun 29, 2011 | 10.44 | 10.55 | 10.26 | 10.52 | 206,193 | +0.09(+0.88%) |
Jun 28, 2011 | 10.39 | 10.45 | 10.37 | 10.43 | 87,192 | +0.03(+0.25%) |
Jun 27, 2011 | 10.31 | 10.42 | 10.27 | 10.40 | 165,098 | +0.07(+0.68%) |
Jun 24, 2011 | 10.36 | 10.46 | 10.32 | 10.33 | 118,975 | -0.01(-0.06%) |
Jun 23, 2011 | 10.08 | 10.39 | 10.02 | 10.34 | 299,158 | +0.13(+1.30%) |
Jun 22, 2011 | 10.07 | 10.23 | 10.03 | 10.21 | 246,942 | +0.14(+1.36%) |
Jun 21, 2011 | 10.01 | 10.11 | 9.964 | 10.07 | 133,406 | +0.12(+1.24%) |
Jun 20, 2011 | 9.955 | 9.984 | 9.915 | 9.945 | 424,177 | +0.17(+1.70%) |
Jun 17, 2011 | 9.628 | 9.823 | 9.504 | 9.778 | 2,970,676 | +0.08(+0.79%) |
Jun 16, 2011 | 10.05 | 10.07 | 9.600 | 9.702 | 803,964 | -0.40(-3.92%) |
Jun 15, 2011 | 10.63 | 10.63 | 10.03 | 10.10 | 628,578 | -0.58(-5.43%) |
Jun 14, 2011 | 10.64 | 10.72 | 10.62 | 10.68 | 129,759 | +0.02(+0.17%) |
Jun 13, 2011 | 10.71 | 10.76 | 10.62 | 10.66 | 134,361 | -0.05(-0.46%) |
Jun 10, 2011 | 10.51 | 10.76 | 10.50 | 10.71 | 182,879 | +0.20(+1.90%) |
Jun 09, 2011 | 10.38 | 10.51 | 10.28 | 10.51 | 91,978 | +0.09(+0.90%) |
Jun 08, 2011 | 10.40 | 10.43 | 10.28 | 10.41 | 95,636 | +0.02(+0.19%) |
Jun 07, 2011 | 10.41 | 10.44 | 10.38 | 10.39 | 48,109 | -0.00(-0.04%) |
Jun 06, 2011 | 10.53 | 10.53 | 10.38 | 10.40 | 76,950 | -0.15(-1.39%) |
Jun 03, 2011 | 10.50 | 10.67 | 10.41 | 10.55 | 127,414 | -0.03(-0.30%) |
May 24, 2011 | 10.53 | 10.66 | 10.53 | 10.58 | 122,873 | +0.07(+0.69%) |
May 23, 2011 | 10.41 | 10.55 | 10.41 | 10.50 | 123,241 | -0.04(-0.33%) |
May 20, 2011 | 10.37 | 10.57 | 10.37 | 10.54 | 106,925 | +0.18(+1.78%) |
May 19, 2011 | 10.30 | 10.39 | 10.15 | 10.36 | 206,622 | +0.04(+0.38%) |
May 18, 2011 | 10.26 | 10.49 | 10.13 | 10.32 | 325,542 | +0.03(+0.29%) |
May 17, 2011 | 10.54 | 10.56 | 10.15 | 10.29 | 209,386 | -0.27(-2.58%) |
May 16, 2011 | 10.67 | 10.84 | 10.55 | 10.56 | 102,394 | -0.19(-1.78%) |
May 13, 2011 | 10.75 | 10.86 | 10.69 | 10.75 | 62,151 | +0.03(+0.29%) |
May 12, 2011 | 10.84 | 10.84 | 10.62 | 10.72 | 65,839 | -0.12(-1.10%) |
May 11, 2011 | 11.10 | 11.10 | 10.67 | 10.84 | 129,468 | -0.22(-1.98%) |
May 10, 2011 | 11.04 | 11.08 | 10.99 | 11.06 | 173,828 | +0.01(+0.12%) |
May 09, 2011 | 10.93 | 11.04 | 10.83 | 11.04 | 292,129 | +0.06(+0.52%) |
May 06, 2011 | 10.65 | 10.99 | 10.63 | 10.99 | 174,466 | +0.39(+3.66%) |
May 05, 2011 | 10.72 | 10.86 | 10.54 | 10.60 | 244,546 | -0.15(-1.44%) |
May 04, 2011 | 10.77 | 10.84 | 10.57 | 10.76 | 433,888 | -0.05(-0.43%) |
May 03, 2011 | 10.67 | 10.95 | 10.64 | 10.80 | 520,051 | +0.13(+1.27%) |
May 02, 2011 | 10.70 | 10.70 | 10.65 | 10.67 | 366,561 | +0.10(+0.98%) |
Apr 29, 2011 | 10.57 | 10.66 | 10.52 | 10.56 | 279,543 | +0.01(+0.09%) |
Apr 28, 2011 | 10.60 | 10.60 | 10.48 | 10.55 | 325,187 | +0.03(+0.24%) |
Apr 27, 2011 | 10.57 | 10.63 | 10.46 | 10.53 | 229,630 | -0.09(-0.82%) |
Apr 26, 2011 | 10.67 | 10.75 | 10.06 | 10.61 | 410,078 | -0.08(-0.74%) |
Apr 25, 2011 | 10.75 | 10.75 | 10.67 | 10.69 | 91,324 | +0.00(+0.02%) |
Apr 21, 2011 | 10.75 | 10.81 | 10.62 | 10.69 | 148,266 | -0.01(-0.05%) |
Apr 20, 2011 | 10.70 | 10.77 | 10.60 | 10.70 | 222,155 | +0.05(+0.51%) |
Apr 19, 2011 | 10.70 | 10.70 | 10.61 | 10.64 | 129,093 | -0.03(-0.32%) |
Apr 18, 2011 | 10.73 | 10.79 | 10.61 | 10.68 | 123,418 | -0.11(-1.04%) |
Apr 15, 2011 | 10.86 | 10.95 | 10.72 | 10.79 | 140,749 | -0.02(-0.20%) |
Apr 14, 2011 | 10.88 | 11.05 | 10.79 | 10.81 | 110,896 | -0.06(-0.55%) |
Apr 13, 2011 | 10.90 | 11.05 | 10.84 | 10.87 | 52,117 | +0.05(+0.50%) |
Apr 12, 2011 | 10.94 | 11.06 | 10.68 | 10.82 | 191,637 | -0.15(-1.34%) |
Apr 11, 2011 | 11.14 | 11.27 | 10.94 | 10.96 | 93,430 | -0.18(-1.57%) |
Apr 08, 2011 | 11.32 | 11.36 | 11.13 | 11.14 | 113,437 | -0.13(-1.11%) |
Apr 07, 2011 | 11.14 | 11.32 | 11.08 | 11.26 | 122,863 | +0.14(+1.27%) |
Apr 06, 2011 | 11.22 | 11.29 | 11.11 | 11.12 | 143,177 | -0.10(-0.88%) |
Apr 05, 2011 | 11.28 | 11.28 | 11.05 | 11.22 | 84,912 | +0.00(+0.00%) |
Apr 04, 2011 | 11.25 | 11.28 | 11.18 | 11.22 | 56,729 | +0.01(+0.10%) |
Apr 01, 2011 | 11.25 | 11.36 | 11.21 | 11.21 | 89,783 | +0.03(+0.26%) |
Mar 31, 2011 | 11.13 | 11.23 | 11.06 | 11.18 | 184,940 | +0.13(+1.15%) |
Mar 30, 2011 | 11.01 | 11.13 | 10.99 | 11.05 | 224,940 | +0.07(+0.67%) |
Mar 29, 2011 | 10.96 | 10.99 | 10.93 | 10.98 | 117,162 | +0.03(+0.28%) |
Mar 28, 2011 | 10.91 | 11.15 | 10.90 | 10.95 | 298,741 | +0.13(+1.18%) |
Mar 25, 2011 | 10.74 | 10.85 | 10.70 | 10.82 | 169,332 | +0.10(+0.97%) |
Mar 24, 2011 | 10.69 | 10.74 | 10.65 | 10.72 | 147,062 | +0.07(+0.67%) |
Mar 23, 2011 | 10.82 | 10.84 | 10.61 | 10.65 | 134,265 | -0.17(-1.60%) |
Mar 22, 2011 | 10.84 | 10.97 | 10.80 | 10.82 | 83,797 | +0.03(+0.25%) |
Mar 21, 2011 | 10.78 | 10.82 | 10.75 | 10.79 | 186,320 | +0.15(+1.41%) |
Mar 18, 2011 | 10.72 | 10.74 | 10.64 | 10.64 | 206,867 | +0.00(+0.02%) |
Mar 17, 2011 | 10.64 | 10.68 | 10.58 | 10.64 | 180,604 | +0.13(+1.28%) |
Mar 16, 2011 | 10.38 | 10.62 | 10.37 | 10.51 | 342,139 | -0.02(-0.15%) |
Mar 15, 2011 | 10.52 | 10.85 | 10.51 | 10.52 | 329,451 | -0.33(-3.05%) |
Mar 14, 2011 | 10.88 | 10.90 | 10.70 | 10.85 | 172,885 | +0.04(+0.37%) |
Mar 11, 2011 | 10.75 | 10.87 | 10.70 | 10.81 | 125,680 | +0.00(+0.00%) |
Mar 10, 2011 | 11.11 | 11.28 | 10.76 | 10.81 | 266,019 | -0.37(-3.33%) |
Mar 09, 2011 | 11.59 | 11.59 | 11.14 | 11.18 | 178,627 | -0.40(-3.46%) |
Mar 08, 2011 | 11.66 | 11.66 | 11.41 | 11.59 | 196,026 | +0.09(+0.75%) |
Mar 07, 2011 | 11.54 | 11.67 | 11.47 | 11.50 | 78,531 | -0.13(-1.08%) |
Mar 04, 2011 | 11.65 | 11.66 | 11.51 | 11.62 | 98,757 | +0.02(+0.20%) |
Mar 03, 2011 | 11.67 | 11.77 | 11.51 | 11.60 | 113,136 | +0.08(+0.72%) |
Mar 02, 2011 | 11.54 | 11.71 | 11.49 | 11.52 | 320,772 | +0.06(+0.54%) |
Mar 01, 2011 | 11.46 | 11.57 | 11.39 | 11.46 | 360,476 | -0.04(-0.37%) |
Feb 28, 2011 | 11.46 | 11.58 | 11.44 | 11.50 | 449,751 | +0.09(+0.83%) |
Feb 25, 2011 | 11.19 | 11.48 | 11.02 | 11.40 | 144,256 | +0.20(+1.82%) |
Feb 24, 2011 | 11.17 | 11.32 | 11.08 | 11.20 | 93,663 | +0.03(+0.26%) |
Feb 23, 2011 | 11.13 | 11.27 | 11.05 | 11.17 | 267,254 | +0.04(+0.38%) |
Feb 22, 2011 | 11.20 | 11.32 | 10.97 | 11.13 | 152,545 | -0.05(-0.47%) |
Feb 18, 2011 | 11.18 | 11.20 | 11.09 | 11.18 | 144,920 | +0.08(+0.70%) |
Feb 17, 2011 | 10.86 | 11.18 | 10.86 | 11.10 | 249,487 | +0.21(+1.91%) |
Feb 16, 2011 | 10.89 | 11.08 | 10.83 | 10.90 | 108,141 | +0.11(+1.04%) |
Feb 15, 2011 | 10.74 | 10.79 | 10.52 | 10.78 | 127,941 | +0.13(+1.19%) |
Feb 14, 2011 | 10.53 | 10.66 | 10.50 | 10.66 | 202,090 | +0.19(+1.80%) |
Feb 11, 2011 | 10.46 | 10.55 | 10.41 | 10.47 | 156,405 | +0.03(+0.33%) |
Feb 10, 2011 | 10.44 | 10.62 | 10.33 | 10.43 | 190,844 | -0.08(-0.72%) |
Feb 09, 2011 | 10.45 | 10.55 | 10.43 | 10.51 | 218,435 | +0.06(+0.61%) |
Feb 08, 2011 | 10.34 | 10.47 | 10.23 | 10.44 | 92,952 | +0.07(+0.69%) |
Feb 07, 2011 | 10.59 | 10.60 | 10.12 | 10.37 | 388,462 | -0.24(-2.27%) |
Feb 04, 2011 | 11.04 | 11.05 | 10.53 | 10.61 | 292,330 | -0.45(-4.04%) |
Feb 03, 2011 | 10.61 | 11.13 | 10.51 | 11.06 | 446,655 | +0.42(+3.96%) |
Feb 02, 2011 | 10.55 | 10.67 | 10.51 | 10.64 | 188,999 | +0.14(+1.32%) |
Feb 01, 2011 | 10.36 | 10.53 | 10.36 | 10.50 | 284,465 | +0.18(+1.71%) |
Jan 31, 2011 | 10.14 | 10.38 | 10.04 | 10.32 | 368,476 | +0.24(+2.37%) |
Jan 28, 2011 | 10.09 | 10.14 | 10.03 | 10.09 | 110,929 | +0.05(+0.49%) |
Jan 27, 2011 | 9.968 | 10.09 | 9.896 | 10.04 | 377,708 | +0.16(+1.65%) |
Jan 26, 2011 | 9.792 | 9.873 | 9.636 | 9.873 | 568,551 | +0.10(+0.99%) |
Jan 25, 2011 | 10.08 | 10.08 | 9.678 | 9.776 | 170,892 | -0.05(-0.54%) |
Jan 24, 2011 | 9.685 | 9.848 | 9.685 | 9.829 | 159,447 | +0.19(+1.99%) |
Jan 21, 2011 | 9.733 | 9.780 | 9.607 | 9.638 | 85,606 | -0.01(-0.06%) |
Jan 20, 2011 | 9.733 | 9.818 | 9.516 | 9.643 | 134,709 | -0.11(-1.13%) |
Jan 19, 2011 | 9.869 | 9.869 | 9.741 | 9.754 | 121,873 | -0.08(-0.85%) |
Jan 18, 2011 | 9.774 | 9.837 | 9.736 | 9.837 | 71,375 | +0.01(+0.14%) |
Jan 14, 2011 | 9.881 | 9.921 | 9.799 | 9.824 | 148,408 | -0.05(-0.52%) |
Jan 13, 2011 | 9.829 | 9.883 | 9.803 | 9.875 | 145,500 | +0.06(+0.56%) |
Jan 12, 2011 | 9.847 | 9.852 | 9.788 | 9.820 | 73,208 | +0.03(+0.33%) |
Jan 11, 2011 | 9.810 | 9.856 | 9.754 | 9.788 | 206,827 | +0.00(+0.00%) |
Jan 10, 2011 | 9.668 | 9.792 | 9.619 | 9.788 | 181,957 | +0.07(+0.74%) |
Jan 07, 2011 | 9.727 | 9.740 | 9.634 | 9.716 | 125,460 | +0.03(+0.31%) |
Jan 06, 2011 | 9.735 | 9.808 | 9.685 | 9.685 | 48,649 | -0.07(-0.70%) |
Jan 05, 2011 | 9.735 | 9.795 | 9.712 | 9.754 | 96,087 | +0.02(+0.25%) |
Jan 04, 2011 | 9.714 | 9.793 | 9.659 | 9.729 | 137,184 | -0.03(-0.35%) |