Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.40 | 11.80 | 10.94 | 11.00 | 266,953 | -0.61(-5.25%) |
Sep 29, 2011 | 11.66 | 11.75 | 11.23 | 11.61 | 113,461 | +0.22(+1.93%) |
Sep 28, 2011 | 11.76 | 11.76 | 11.25 | 11.39 | 190,521 | -0.35(-2.98%) |
Sep 27, 2011 | 11.74 | 11.98 | 11.55 | 11.74 | 177,337 | +0.24(+2.09%) |
Sep 26, 2011 | 11.43 | 11.56 | 11.20 | 11.50 | 108,177 | +0.16(+1.41%) |
Sep 23, 2011 | 11.64 | 11.78 | 11.25 | 11.34 | 166,467 | -0.35(-2.99%) |
Sep 22, 2011 | 11.21 | 12.05 | 11.11 | 11.69 | 201,347 | +0.07(+0.60%) |
Sep 21, 2011 | 11.92 | 12.10 | 11.57 | 11.62 | 236,986 | -0.27(-2.27%) |
Sep 20, 2011 | 12.23 | 12.28 | 11.88 | 11.89 | 121,371 | -0.25(-2.06%) |
Sep 19, 2011 | 12.02 | 12.36 | 11.89 | 12.14 | 138,464 | -0.12(-0.98%) |
Sep 16, 2011 | 12.56 | 12.57 | 12.13 | 12.26 | 142,974 | -0.21(-1.68%) |
Sep 15, 2011 | 12.48 | 12.50 | 12.28 | 12.47 | 65,119 | +0.17(+1.38%) |
Sep 14, 2011 | 12.32 | 12.52 | 12.04 | 12.30 | 83,296 | +0.12(+0.99%) |
Sep 13, 2011 | 12.31 | 12.40 | 11.99 | 12.18 | 73,591 | -0.09(-0.73%) |
Sep 12, 2011 | 11.88 | 12.30 | 11.88 | 12.27 | 43,927 | +0.18(+1.49%) |
Sep 09, 2011 | 11.95 | 12.18 | 11.76 | 12.09 | 155,071 | -0.02(-0.17%) |
Sep 08, 2011 | 12.22 | 12.47 | 11.98 | 12.11 | 81,885 | -0.17(-1.38%) |
Sep 07, 2011 | 12.78 | 12.78 | 12.15 | 12.28 | 179,388 | -0.26(-2.07%) |
Sep 06, 2011 | 11.88 | 12.55 | 11.88 | 12.54 | 168,555 | +0.19(+1.54%) |
Sep 02, 2011 | 12.22 | 12.58 | 12.22 | 12.35 | 140,684 | -0.22(-1.75%) |
Sep 01, 2011 | 12.63 | 12.98 | 12.31 | 12.57 | 129,020 | +0.00(+0.00%) |
Aug 31, 2011 | 12.97 | 13.06 | 12.45 | 12.57 | 174,507 | -0.39(-3.01%) |
Aug 30, 2011 | 12.89 | 13.02 | 12.80 | 12.96 | 124,079 | -0.03(-0.23%) |
Aug 29, 2011 | 12.90 | 13.09 | 12.81 | 12.99 | 106,865 | +0.22(+1.72%) |
Aug 26, 2011 | 12.51 | 12.90 | 12.35 | 12.77 | 65,235 | +0.15(+1.19%) |
Aug 25, 2011 | 13.08 | 13.08 | 12.46 | 12.62 | 88,319 | -0.36(-2.77%) |
Aug 24, 2011 | 13.04 | 13.10 | 12.57 | 12.98 | 71,666 | -0.09(-0.69%) |
Aug 23, 2011 | 12.33 | 13.18 | 12.15 | 13.07 | 111,042 | +0.84(+6.87%) |
Aug 22, 2011 | 12.51 | 12.51 | 11.95 | 12.23 | 107,183 | +0.09(+0.74%) |
Aug 19, 2011 | 12.29 | 12.65 | 12.07 | 12.14 | 129,967 | -0.33(-2.65%) |
Aug 18, 2011 | 12.69 | 12.97 | 12.40 | 12.47 | 273,090 | -0.66(-5.03%) |
Aug 17, 2011 | 13.01 | 13.29 | 12.82 | 13.13 | 84,906 | +0.15(+1.16%) |
Aug 16, 2011 | 12.95 | 13.24 | 12.89 | 12.98 | 175,204 | -0.13(-0.99%) |
Aug 15, 2011 | 12.84 | 13.20 | 12.65 | 13.11 | 77,453 | +0.38(+2.99%) |
Aug 12, 2011 | 12.71 | 12.81 | 12.40 | 12.73 | 74,795 | +0.15(+1.19%) |
Aug 11, 2011 | 12.27 | 12.72 | 12.03 | 12.58 | 174,132 | +0.45(+3.71%) |
Aug 10, 2011 | 12.79 | 12.98 | 12.05 | 12.13 | 172,116 | -1.06(-8.04%) |
Aug 09, 2011 | 13.06 | 13.24 | 11.65 | 13.19 | 303,421 | +0.79(+6.37%) |
Aug 08, 2011 | 13.06 | 13.46 | 12.38 | 12.40 | 365,716 | -1.08(-8.01%) |
Aug 05, 2011 | 14.09 | 14.18 | 13.07 | 13.48 | 145,061 | -0.43(-3.09%) |
Aug 04, 2011 | 14.32 | 14.47 | 13.86 | 13.91 | 306,987 | -0.62(-4.27%) |
Aug 03, 2011 | 14.30 | 14.79 | 14.11 | 14.53 | 204,086 | +0.33(+2.32%) |
Aug 02, 2011 | 14.08 | 14.43 | 14.03 | 14.20 | 205,397 | -0.17(-1.18%) |
Aug 01, 2011 | 14.53 | 14.53 | 14.08 | 14.37 | 160,763 | +0.08(+0.56%) |
Jul 29, 2011 | 14.00 | 14.39 | 13.80 | 14.29 | 110,259 | +0.04(+0.28%) |
Jul 28, 2011 | 14.21 | 14.37 | 14.04 | 14.25 | 112,503 | +0.00(+0.00%) |
Jul 27, 2011 | 14.59 | 14.65 | 14.20 | 14.25 | 196,484 | -0.50(-3.39%) |
Jul 26, 2011 | 14.37 | 14.92 | 14.37 | 14.75 | 232,237 | -0.29(-1.93%) |
Jul 25, 2011 | 14.77 | 15.39 | 14.77 | 15.04 | 219,020 | +0.06(+0.40%) |
Jul 22, 2011 | 14.61 | 15.18 | 13.85 | 14.98 | 551,167 | +0.36(+2.46%) |
Jul 21, 2011 | 14.54 | 14.75 | 14.36 | 14.62 | 107,547 | +0.10(+0.69%) |
Jul 20, 2011 | 14.55 | 14.58 | 14.19 | 14.52 | 97,152 | -0.01(-0.07%) |
Jul 19, 2011 | 14.11 | 14.55 | 13.53 | 14.53 | 217,134 | +0.55(+3.93%) |
Jul 18, 2011 | 13.77 | 14.03 | 13.61 | 13.98 | 114,528 | +0.03(+0.22%) |
Jul 15, 2011 | 13.74 | 13.98 | 13.51 | 13.95 | 75,266 | +0.29(+2.12%) |
Jul 14, 2011 | 14.16 | 14.24 | 13.59 | 13.66 | 91,569 | -0.52(-3.67%) |
Jul 13, 2011 | 14.12 | 14.37 | 14.01 | 14.18 | 125,369 | +0.11(+0.78%) |
Jul 12, 2011 | 14.15 | 14.29 | 13.98 | 14.07 | 201,564 | -0.16(-1.12%) |
Jul 11, 2011 | 14.24 | 14.54 | 14.15 | 14.23 | 255,503 | -0.21(-1.45%) |
Jul 08, 2011 | 14.28 | 14.50 | 14.19 | 14.44 | 74,547 | -0.08(-0.55%) |
Jul 07, 2011 | 14.55 | 14.57 | 14.31 | 14.52 | 106,559 | +0.13(+0.90%) |
Jul 06, 2011 | 14.53 | 14.53 | 14.17 | 14.39 | 110,152 | -0.19(-1.30%) |
Jul 05, 2011 | 14.35 | 14.69 | 14.15 | 14.58 | 232,092 | +0.27(+1.89%) |
Jul 01, 2011 | 13.20 | 14.35 | 13.20 | 14.31 | 392,704 | +1.31(+10.08%) |
Jun 30, 2011 | 13.00 | 13.12 | 12.92 | 13.00 | 92,642 | +0.00(+0.00%) |
Jun 29, 2011 | 13.15 | 13.15 | 12.79 | 13.00 | 94,233 | -0.15(-1.14%) |
Jun 28, 2011 | 13.13 | 13.15 | 12.90 | 13.15 | 101,739 | +0.07(+0.54%) |
Jun 27, 2011 | 12.95 | 13.13 | 12.73 | 13.08 | 134,168 | +0.08(+0.62%) |
Jun 24, 2011 | 13.40 | 13.40 | 12.81 | 13.00 | 203,214 | -0.40(-2.99%) |
Jun 23, 2011 | 12.84 | 13.43 | 12.76 | 13.40 | 103,534 | +0.40(+3.08%) |
Jun 22, 2011 | 12.66 | 13.03 | 12.58 | 13.00 | 112,437 | +0.27(+2.12%) |
Jun 21, 2011 | 12.38 | 12.93 | 12.30 | 12.73 | 208,509 | +0.47(+3.83%) |
Jun 20, 2011 | 12.30 | 12.43 | 12.03 | 12.26 | 84,786 | +0.08(+0.66%) |
Jun 17, 2011 | 12.23 | 12.23 | 11.91 | 12.18 | 218,763 | +0.05(+0.41%) |
Jun 16, 2011 | 11.81 | 12.23 | 11.81 | 12.13 | 191,321 | +0.31(+2.62%) |
Jun 15, 2011 | 12.06 | 12.23 | 11.78 | 11.82 | 126,942 | -0.43(-3.51%) |
Jun 14, 2011 | 12.10 | 12.42 | 11.99 | 12.25 | 127,411 | +0.29(+2.42%) |
Jun 13, 2011 | 12.03 | 12.09 | 11.92 | 11.96 | 55,739 | +0.00(+0.00%) |
Jun 10, 2011 | 11.85 | 12.10 | 11.77 | 11.96 | 120,685 | +0.03(+0.25%) |
Jun 09, 2011 | 12.07 | 12.10 | 11.91 | 11.93 | 64,375 | -0.06(-0.50%) |
Jun 08, 2011 | 11.91 | 12.04 | 11.80 | 11.99 | 86,041 | +0.01(+0.08%) |
Jun 07, 2011 | 12.01 | 12.05 | 11.86 | 11.98 | 97,950 | +0.01(+0.08%) |
Jun 06, 2011 | 12.00 | 12.17 | 11.85 | 11.97 | 198,612 | +0.24(+2.05%) |
Jun 03, 2011 | 11.37 | 11.88 | 11.25 | 11.73 | 82,288 | +0.59(+5.30%) |
May 24, 2011 | 11.00 | 11.18 | 10.93 | 11.14 | 70,265 | +0.23(+2.11%) |
May 23, 2011 | 10.96 | 11.00 | 10.81 | 10.91 | 54,876 | -0.27(-2.42%) |
May 20, 2011 | 11.04 | 11.25 | 11.00 | 11.18 | 88,608 | +0.06(+0.54%) |
May 19, 2011 | 11.23 | 11.27 | 11.06 | 11.12 | 94,710 | -0.07(-0.63%) |
May 18, 2011 | 11.20 | 11.38 | 11.02 | 11.19 | 58,228 | +0.05(+0.45%) |
May 17, 2011 | 11.05 | 11.30 | 11.05 | 11.14 | 52,527 | -0.01(-0.09%) |
May 16, 2011 | 11.21 | 11.33 | 11.01 | 11.15 | 99,074 | -0.14(-1.24%) |
May 13, 2011 | 11.41 | 11.57 | 11.25 | 11.29 | 50,994 | -0.10(-0.88%) |
May 12, 2011 | 11.14 | 11.63 | 11.11 | 11.39 | 53,980 | +0.14(+1.24%) |
May 11, 2011 | 11.46 | 11.52 | 11.14 | 11.25 | 95,846 | -0.28(-2.43%) |
May 10, 2011 | 11.29 | 11.55 | 11.22 | 11.53 | 85,855 | +0.26(+2.31%) |
May 09, 2011 | 11.50 | 11.50 | 11.25 | 11.27 | 47,602 | -0.26(-2.25%) |
May 06, 2011 | 11.81 | 11.90 | 11.42 | 11.53 | 43,439 | -0.08(-0.69%) |
May 05, 2011 | 11.44 | 11.89 | 11.33 | 11.61 | 119,736 | +0.10(+0.87%) |
May 04, 2011 | 11.34 | 11.71 | 11.30 | 11.51 | 98,005 | +0.20(+1.77%) |
May 03, 2011 | 11.50 | 11.64 | 11.01 | 11.31 | 105,558 | -0.21(-1.82%) |
May 02, 2011 | 11.57 | 12.00 | 11.50 | 11.52 | 81,203 | -0.29(-2.46%) |
Apr 29, 2011 | 12.09 | 12.20 | 11.76 | 11.81 | 93,982 | -0.28(-2.32%) |
Apr 28, 2011 | 11.99 | 12.13 | 11.90 | 12.09 | 87,946 | +0.02(+0.17%) |
Apr 27, 2011 | 12.14 | 12.23 | 11.90 | 12.07 | 126,452 | -0.16(-1.31%) |
Apr 26, 2011 | 11.50 | 12.36 | 11.50 | 12.23 | 310,655 | +0.69(+5.98%) |
Apr 25, 2011 | 11.29 | 11.58 | 11.23 | 11.54 | 174,623 | +0.45(+4.06%) |
Apr 21, 2011 | 10.92 | 11.11 | 10.77 | 11.09 | 142,200 | +0.20(+1.84%) |
Apr 20, 2011 | 10.64 | 10.95 | 10.64 | 10.89 | 61,001 | +0.42(+4.01%) |
Apr 19, 2011 | 10.42 | 10.50 | 10.36 | 10.47 | 67,530 | +0.11(+1.06%) |
Apr 18, 2011 | 10.27 | 10.38 | 10.20 | 10.36 | 50,559 | -0.07(-0.67%) |
Apr 15, 2011 | 10.21 | 10.46 | 10.21 | 10.43 | 75,545 | +0.18(+1.76%) |
Apr 14, 2011 | 9.800 | 10.31 | 9.800 | 10.25 | 55,199 | +0.39(+3.96%) |
Apr 13, 2011 | 9.780 | 9.930 | 9.410 | 9.860 | 176,661 | +0.18(+1.86%) |
Apr 12, 2011 | 9.840 | 9.910 | 9.670 | 9.680 | 84,775 | -0.25(-2.52%) |
Apr 11, 2011 | 9.950 | 10.05 | 9.840 | 9.930 | 60,915 | -0.04(-0.40%) |
Apr 08, 2011 | 9.980 | 10.20 | 9.860 | 9.970 | 41,251 | +0.02(+0.20%) |
Apr 07, 2011 | 10.14 | 10.14 | 9.800 | 9.950 | 437,061 | -0.19(-1.87%) |
Apr 06, 2011 | 10.45 | 10.45 | 10.12 | 10.14 | 69,667 | -0.22(-2.12%) |
Apr 05, 2011 | 10.34 | 10.45 | 10.32 | 10.36 | 50,206 | -0.02(-0.19%) |
Apr 04, 2011 | 10.34 | 10.60 | 10.27 | 10.38 | 102,222 | +0.04(+0.39%) |
Apr 01, 2011 | 10.60 | 10.60 | 10.24 | 10.34 | 70,491 | -0.22(-2.08%) |
Mar 31, 2011 | 10.54 | 10.65 | 10.40 | 10.56 | 55,288 | +0.01(+0.09%) |
Mar 30, 2011 | 10.55 | 10.71 | 10.25 | 10.55 | 47,491 | +0.03(+0.29%) |
Mar 29, 2011 | 10.38 | 10.59 | 10.33 | 10.52 | 75,030 | +0.16(+1.54%) |
Mar 28, 2011 | 10.52 | 10.52 | 10.03 | 10.36 | 46,967 | -0.11(-1.05%) |
Mar 25, 2011 | 10.73 | 10.73 | 10.44 | 10.47 | 72,252 | -0.24(-2.24%) |
Mar 24, 2011 | 10.28 | 10.75 | 10.28 | 10.71 | 41,460 | +0.54(+5.31%) |
Mar 23, 2011 | 10.07 | 10.25 | 9.990 | 10.17 | 51,219 | +0.10(+0.99%) |
Mar 22, 2011 | 10.27 | 10.27 | 10.03 | 10.07 | 40,767 | -0.18(-1.76%) |
Mar 21, 2011 | 10.24 | 10.37 | 9.600 | 10.25 | 57,546 | +0.07(+0.69%) |
Mar 18, 2011 | 9.430 | 10.30 | 9.290 | 10.18 | 140,351 | +0.86(+9.23%) |
Mar 17, 2011 | 9.630 | 9.630 | 9.300 | 9.320 | 56,665 | -0.08(-0.85%) |
Mar 16, 2011 | 9.530 | 9.760 | 9.320 | 9.400 | 98,652 | -0.16(-1.67%) |
Mar 15, 2011 | 9.610 | 9.820 | 9.500 | 9.560 | 63,699 | -0.42(-4.21%) |
Mar 14, 2011 | 10.11 | 10.29 | 9.950 | 9.980 | 38,064 | -0.22(-2.16%) |
Mar 11, 2011 | 10.36 | 10.39 | 10.15 | 10.20 | 45,894 | -0.19(-1.83%) |
Mar 10, 2011 | 10.67 | 10.67 | 10.35 | 10.39 | 69,841 | -0.48(-4.42%) |
Mar 09, 2011 | 10.88 | 11.00 | 10.68 | 10.87 | 26,673 | -0.07(-0.64%) |
Mar 08, 2011 | 10.40 | 11.01 | 10.35 | 10.94 | 39,819 | +0.54(+5.19%) |
Mar 07, 2011 | 10.86 | 10.86 | 10.24 | 10.40 | 40,352 | -0.42(-3.88%) |
Mar 04, 2011 | 10.99 | 10.99 | 10.57 | 10.82 | 57,022 | -0.13(-1.19%) |
Mar 03, 2011 | 10.83 | 11.22 | 10.83 | 10.95 | 57,002 | +0.29(+2.72%) |
Mar 02, 2011 | 10.60 | 10.79 | 10.50 | 10.66 | 70,682 | +0.04(+0.38%) |
Mar 01, 2011 | 11.10 | 11.10 | 10.57 | 10.62 | 105,573 | -0.45(-4.07%) |
Feb 28, 2011 | 11.77 | 11.77 | 10.93 | 11.07 | 162,637 | -0.68(-5.79%) |
Feb 25, 2011 | 11.85 | 11.96 | 11.66 | 11.75 | 77,684 | -0.03(-0.25%) |
Feb 24, 2011 | 11.56 | 11.83 | 11.55 | 11.78 | 99,716 | +0.26(+2.26%) |
Feb 23, 2011 | 11.43 | 11.83 | 11.35 | 11.52 | 164,197 | +0.05(+0.44%) |
Feb 22, 2011 | 11.60 | 11.79 | 11.44 | 11.47 | 229,469 | -0.30(-2.55%) |
Feb 18, 2011 | 11.70 | 11.84 | 11.49 | 11.77 | 192,705 | +0.18(+1.55%) |
Feb 17, 2011 | 11.23 | 11.71 | 11.23 | 11.59 | 87,618 | +0.35(+3.11%) |
Feb 16, 2011 | 10.95 | 11.26 | 10.95 | 11.24 | 79,888 | +0.38(+3.50%) |
Feb 15, 2011 | 10.73 | 10.91 | 10.72 | 10.86 | 111,780 | +0.06(+0.56%) |
Feb 14, 2011 | 10.79 | 10.90 | 10.71 | 10.80 | 63,637 | +0.02(+0.19%) |
Feb 11, 2011 | 10.63 | 10.80 | 10.63 | 10.78 | 63,699 | +0.07(+0.65%) |
Feb 10, 2011 | 10.58 | 10.79 | 10.58 | 10.71 | 77,387 | +0.00(+0.00%) |
Feb 09, 2011 | 10.66 | 10.85 | 10.51 | 10.71 | 41,950 | -0.01(-0.09%) |
Feb 08, 2011 | 10.63 | 10.85 | 10.63 | 10.72 | 50,280 | +0.05(+0.47%) |
Feb 07, 2011 | 10.70 | 10.96 | 10.61 | 10.67 | 71,817 | +0.02(+0.19%) |
Feb 04, 2011 | 10.87 | 10.88 | 10.50 | 10.65 | 37,870 | -0.24(-2.20%) |
Feb 03, 2011 | 10.76 | 10.93 | 10.60 | 10.89 | 75,120 | +0.08(+0.74%) |
Feb 02, 2011 | 10.78 | 10.93 | 10.73 | 10.81 | 43,585 | -0.03(-0.28%) |
Feb 01, 2011 | 10.65 | 10.90 | 10.61 | 10.84 | 96,710 | +0.25(+2.36%) |
Jan 31, 2011 | 10.39 | 10.67 | 10.30 | 10.59 | 99,767 | +0.33(+3.22%) |
Jan 28, 2011 | 10.70 | 10.75 | 10.24 | 10.26 | 92,171 | -0.47(-4.38%) |
Jan 27, 2011 | 11.00 | 11.03 | 10.72 | 10.73 | 96,002 | -0.31(-2.81%) |
Jan 26, 2011 | 10.99 | 11.33 | 10.80 | 11.04 | 134,236 | +0.09(+0.82%) |
Jan 25, 2011 | 10.81 | 10.99 | 10.71 | 10.95 | 64,039 | +0.02(+0.18%) |
Jan 24, 2011 | 10.71 | 10.94 | 10.25 | 10.93 | 132,955 | +0.21(+1.96%) |
Jan 21, 2011 | 11.07 | 11.18 | 10.68 | 10.72 | 112,157 | -0.28(-2.55%) |
Jan 20, 2011 | 11.30 | 11.79 | 10.92 | 11.00 | 165,096 | -0.28(-2.48%) |
Jan 19, 2011 | 11.77 | 11.88 | 11.26 | 11.28 | 105,132 | -0.50(-4.24%) |
Jan 18, 2011 | 11.88 | 11.98 | 11.74 | 11.78 | 69,920 | -0.22(-1.83%) |
Jan 14, 2011 | 12.14 | 12.25 | 11.94 | 12.00 | 80,835 | -0.19(-1.56%) |
Jan 13, 2011 | 12.00 | 12.42 | 11.92 | 12.19 | 110,786 | +0.19(+1.58%) |
Jan 12, 2011 | 11.76 | 12.08 | 11.66 | 12.00 | 111,943 | +0.29(+2.48%) |
Jan 11, 2011 | 11.65 | 11.74 | 11.55 | 11.71 | 74,131 | +0.08(+0.69%) |
Jan 10, 2011 | 11.70 | 11.85 | 11.63 | 11.63 | 124,625 | -0.15(-1.27%) |
Jan 07, 2011 | 11.68 | 11.84 | 11.57 | 11.78 | 96,100 | +0.14(+1.20%) |
Jan 06, 2011 | 11.47 | 11.64 | 11.38 | 11.64 | 140,757 | +0.14(+1.22%) |
Jan 05, 2011 | 11.00 | 11.60 | 10.92 | 11.50 | 124,798 | +0.50(+4.55%) |
Jan 04, 2011 | 11.33 | 11.35 | 10.88 | 11.00 | 118,543 | -0.44(-3.85%) |
Jan 03, 2011 | 11.24 | 11.50 | 11.24 | 11.44 | 113,444 | +0.34(+3.06%) |
Dec 31, 2010 | 11.45 | 11.54 | 11.07 | 11.10 | 68,446 | -0.35(-3.06%) |
Dec 30, 2010 | 11.42 | 11.62 | 11.40 | 11.45 | 60,723 | +0.00(+0.00%) |
Dec 29, 2010 | 11.42 | 11.61 | 11.25 | 11.45 | 55,682 | +0.03(+0.26%) |
Dec 28, 2010 | 11.42 | 11.55 | 11.28 | 11.42 | 46,323 | -0.02(-0.17%) |
Dec 27, 2010 | 11.30 | 11.50 | 11.23 | 11.44 | 33,238 | +0.20(+1.78%) |
Dec 23, 2010 | 11.30 | 11.39 | 11.09 | 11.24 | 52,158 | -0.09(-0.79%) |
Dec 22, 2010 | 11.11 | 11.40 | 10.82 | 11.33 | 124,030 | +0.26(+2.35%) |
Dec 21, 2010 | 10.69 | 11.17 | 10.46 | 11.07 | 157,315 | +0.40(+3.75%) |
Dec 20, 2010 | 10.71 | 10.71 | 10.07 | 10.67 | 104,245 | -0.04(-0.37%) |
Dec 17, 2010 | 10.48 | 10.72 | 10.39 | 10.71 | 203,500 | +0.21(+2.00%) |
Dec 16, 2010 | 10.52 | 10.55 | 10.37 | 10.50 | 74,758 | -0.01(-0.10%) |
Dec 15, 2010 | 10.51 | 10.73 | 10.41 | 10.51 | 137,540 | +0.02(+0.19%) |
Dec 14, 2010 | 10.55 | 10.56 | 10.23 | 10.49 | 66,122 | +0.01(+0.10%) |
Dec 13, 2010 | 10.58 | 10.75 | 10.46 | 10.48 | 133,769 | -0.09(-0.85%) |
Dec 10, 2010 | 10.50 | 10.74 | 10.48 | 10.57 | 73,852 | +0.11(+1.00%) |
Dec 09, 2010 | 10.52 | 10.52 | 10.31 | 10.46 | 86,995 | +0.04(+0.34%) |
Dec 08, 2010 | 10.50 | 10.61 | 10.30 | 10.43 | 142,309 | -0.06(-0.62%) |
Dec 07, 2010 | 10.15 | 10.75 | 10.05 | 10.49 | 184,194 | +0.49(+4.95%) |
Dec 06, 2010 | 9.860 | 10.04 | 9.840 | 10.00 | 59,275 | +0.14(+1.42%) |
Dec 03, 2010 | 9.800 | 9.910 | 9.800 | 9.860 | 46,445 | +0.00(+0.00%) |
Dec 02, 2010 | 9.910 | 10.33 | 9.830 | 9.860 | 105,095 | -0.09(-0.90%) |
Dec 01, 2010 | 9.790 | 10.05 | 9.770 | 9.950 | 98,644 | +0.35(+3.65%) |
Nov 30, 2010 | 9.390 | 9.650 | 9.290 | 9.600 | 93,679 | +0.08(+0.84%) |
Nov 29, 2010 | 9.800 | 9.840 | 9.410 | 9.520 | 62,273 | -0.29(-2.96%) |
Nov 26, 2010 | 9.910 | 9.990 | 9.800 | 9.810 | 16,633 | -0.31(-3.06%) |
Nov 24, 2010 | 9.770 | 10.12 | 10.12 | 10.12 | 69,221 | +0.44(+4.55%) |
Nov 23, 2010 | 9.700 | 9.770 | 9.580 | 9.680 | 28,916 | -0.14(-1.43%) |
Nov 22, 2010 | 9.740 | 9.890 | 9.540 | 9.820 | 23,416 | +0.01(+0.10%) |
Nov 19, 2010 | 9.650 | 9.870 | 9.540 | 9.810 | 52,199 | +0.17(+1.76%) |
Nov 18, 2010 | 9.710 | 10.06 | 9.580 | 9.640 | 49,954 | +0.07(+0.73%) |
Nov 17, 2010 | 9.820 | 9.939 | 9.550 | 9.570 | 36,768 | -0.21(-2.15%) |
Nov 16, 2010 | 9.940 | 10.07 | 9.680 | 9.780 | 70,186 | -0.22(-2.20%) |
Nov 15, 2010 | 10.18 | 10.33 | 9.970 | 10.00 | 40,021 | -0.08(-0.79%) |
Nov 12, 2010 | 10.04 | 10.41 | 10.04 | 10.08 | 76,847 | -0.10(-0.98%) |
Nov 11, 2010 | 10.38 | 10.54 | 10.10 | 10.18 | 41,158 | -0.37(-3.51%) |
Nov 10, 2010 | 10.16 | 10.66 | 10.07 | 10.55 | 88,082 | +0.43(+4.25%) |
Nov 09, 2010 | 10.41 | 10.45 | 10.04 | 10.12 | 56,007 | -0.26(-2.50%) |
Nov 08, 2010 | 10.36 | 10.50 | 10.26 | 10.38 | 78,869 | -0.06(-0.57%) |
Nov 05, 2010 | 10.45 | 10.55 | 10.33 | 10.44 | 41,239 | -0.04(-0.38%) |
Nov 04, 2010 | 10.11 | 10.50 | 10.09 | 10.48 | 82,585 | +0.45(+4.49%) |
Nov 03, 2010 | 10.20 | 10.24 | 9.900 | 10.03 | 61,480 | -0.21(-2.05%) |
Nov 02, 2010 | 9.900 | 10.26 | 9.790 | 10.24 | 80,090 | +0.43(+4.38%) |
Nov 01, 2010 | 9.730 | 10.00 | 9.490 | 9.810 | 106,861 | +0.15(+1.55%) |
Oct 29, 2010 | 9.290 | 10.05 | 9.290 | 9.660 | 115,125 | +0.29(+3.09%) |
Oct 28, 2010 | 9.780 | 9.780 | 9.360 | 9.370 | 121,876 | -0.29(-3.00%) |
Oct 27, 2010 | 9.770 | 9.860 | 9.560 | 9.660 | 53,575 | -0.27(-2.72%) |
Oct 25, 2010 | 9.880 | 10.05 | 9.670 | 9.930 | 62,443 | +0.16(+1.64%) |
Oct 22, 2010 | 9.740 | 9.850 | 9.590 | 9.770 | 38,520 | +0.07(+0.72%) |
Oct 21, 2010 | 9.760 | 9.910 | 9.490 | 9.700 | 118,265 | +0.02(+0.21%) |
Oct 20, 2010 | 10.50 | 10.55 | 9.400 | 9.680 | 146,119 | -0.80(-7.63%) |
Oct 19, 2010 | 10.58 | 10.72 | 10.33 | 10.48 | 142,175 | -0.31(-2.87%) |
Oct 18, 2010 | 10.57 | 10.84 | 10.05 | 10.79 | 109,982 | +0.28(+2.66%) |
Oct 15, 2010 | 10.70 | 10.80 | 10.48 | 10.51 | 95,877 | -0.08(-0.76%) |
Oct 14, 2010 | 10.04 | 10.60 | 9.990 | 10.59 | 71,938 | +0.51(+5.06%) |
Oct 13, 2010 | 10.04 | 10.16 | 9.880 | 10.08 | 58,309 | +0.07(+0.70%) |
Oct 12, 2010 | 9.830 | 10.05 | 9.600 | 10.01 | 64,400 | +0.14(+1.42%) |
Oct 11, 2010 | 10.01 | 10.12 | 9.830 | 9.870 | 40,331 | -0.19(-1.89%) |
Oct 08, 2010 | 9.950 | 10.12 | 9.830 | 10.06 | 52,945 | +0.11(+1.11%) |
Oct 07, 2010 | 10.11 | 10.15 | 9.934 | 9.950 | 86,278 | -0.12(-1.19%) |
Oct 06, 2010 | 10.15 | 10.15 | 9.870 | 10.07 | 71,304 | -0.08(-0.79%) |
Oct 05, 2010 | 9.560 | 10.35 | 9.490 | 10.15 | 98,027 | +0.69(+7.29%) |
Oct 04, 2010 | 9.500 | 9.550 | 9.400 | 9.460 | 66,810 | -0.04(-0.42%) |