Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.98 | 12.24 | 11.97 | 11.97 | 411,883 | -0.16(-1.29%) |
Sep 29, 2011 | 12.11 | 12.15 | 11.89 | 12.12 | 258,946 | +0.24(+2.03%) |
Sep 28, 2011 | 12.19 | 12.29 | 11.88 | 11.88 | 291,508 | -0.31(-2.56%) |
Sep 27, 2011 | 12.27 | 12.30 | 12.11 | 12.20 | 458,636 | +0.15(+1.22%) |
Sep 26, 2011 | 12.13 | 12.13 | 11.85 | 12.05 | 252,753 | +0.01(+0.08%) |
Sep 23, 2011 | 11.86 | 12.05 | 11.86 | 12.04 | 260,984 | +0.17(+1.44%) |
Sep 22, 2011 | 11.79 | 11.95 | 11.77 | 11.87 | 558,668 | -0.12(-0.99%) |
Sep 21, 2011 | 12.35 | 12.40 | 11.98 | 11.99 | 242,617 | -0.34(-2.77%) |
Sep 20, 2011 | 12.27 | 12.55 | 12.27 | 12.33 | 387,377 | +0.06(+0.50%) |
Sep 19, 2011 | 12.21 | 12.34 | 12.10 | 12.27 | 184,511 | -0.08(-0.65%) |
Sep 16, 2011 | 12.34 | 12.45 | 12.29 | 12.35 | 427,190 | +0.10(+0.85%) |
Sep 15, 2011 | 12.27 | 12.27 | 12.07 | 12.24 | 284,074 | +0.13(+1.06%) |
Sep 14, 2011 | 12.06 | 12.19 | 11.90 | 12.11 | 364,991 | +0.12(+1.03%) |
Sep 13, 2011 | 11.99 | 12.02 | 11.89 | 11.99 | 284,100 | +0.01(+0.12%) |
Sep 12, 2011 | 11.70 | 12.00 | 11.70 | 11.98 | 358,509 | +0.17(+1.40%) |
Sep 09, 2011 | 11.95 | 11.95 | 11.69 | 11.81 | 495,377 | -0.18(-1.50%) |
Sep 08, 2011 | 12.04 | 12.24 | 11.99 | 11.99 | 297,354 | -0.09(-0.78%) |
Sep 07, 2011 | 12.14 | 12.14 | 12.00 | 12.09 | 354,766 | +0.08(+0.63%) |
Sep 06, 2011 | 11.79 | 12.02 | 11.76 | 12.01 | 633,041 | +0.00(+0.00%) |
Sep 05, 2011 | 149,571 | +0.00(+0.00%) | ||||
Sep 02, 2011 | 12.05 | 12.22 | 11.90 | 12.01 | 361,543 | -0.23(-1.86%) |
Sep 01, 2011 | 12.36 | 12.57 | 12.21 | 12.24 | 352,342 | -0.17(-1.34%) |
Aug 31, 2011 | 12.51 | 12.51 | 12.33 | 12.40 | 503,277 | -0.06(-0.49%) |
Aug 30, 2011 | 12.52 | 12.54 | 12.36 | 12.47 | 312,908 | +0.14(+1.12%) |
Aug 29, 2011 | 12.20 | 12.36 | 12.16 | 12.33 | 342,036 | +0.23(+1.89%) |
Aug 26, 2011 | 11.94 | 12.13 | 11.76 | 12.10 | 383,060 | +0.09(+0.74%) |
Aug 25, 2011 | 12.38 | 12.38 | 11.99 | 12.01 | 496,349 | -0.31(-2.50%) |
Aug 24, 2011 | 12.02 | 12.36 | 11.99 | 12.32 | 411,900 | +0.20(+1.62%) |
Aug 23, 2011 | 11.80 | 12.13 | 11.70 | 12.12 | 582,055 | +0.38(+3.22%) |
Aug 22, 2011 | 11.80 | 11.81 | 11.61 | 11.74 | 361,794 | +0.14(+1.25%) |
Aug 19, 2011 | 11.43 | 11.75 | 11.43 | 11.60 | 293,289 | +0.01(+0.08%) |
Aug 18, 2011 | 11.58 | 11.74 | 11.50 | 11.59 | 522,942 | -0.21(-1.74%) |
Aug 17, 2011 | 11.79 | 11.88 | 11.71 | 11.79 | 243,870 | +0.05(+0.40%) |
Aug 16, 2011 | 11.61 | 11.78 | 11.53 | 11.75 | 406,011 | +0.01(+0.12%) |
Aug 15, 2011 | 11.44 | 11.73 | 11.39 | 11.73 | 232,397 | +0.38(+3.38%) |
Aug 12, 2011 | 11.56 | 11.74 | 11.26 | 11.35 | 244,936 | -0.19(-1.62%) |
Aug 11, 2011 | 11.06 | 11.68 | 11.05 | 11.54 | 583,320 | +0.56(+5.11%) |
Aug 10, 2011 | 11.29 | 11.34 | 10.94 | 10.98 | 691,837 | -0.59(-5.13%) |
Aug 09, 2011 | 11.19 | 11.57 | 10.65 | 11.57 | 1,024,881 | +0.62(+5.63%) |
Aug 08, 2011 | 11.28 | 11.68 | 10.95 | 10.95 | 821,125 | -0.53(-4.64%) |
Aug 05, 2011 | 11.75 | 11.76 | 11.43 | 11.49 | 735,484 | -0.19(-1.64%) |
Aug 04, 2011 | 11.89 | 12.07 | 11.67 | 11.68 | 468,564 | -0.32(-2.69%) |
Aug 03, 2011 | 11.94 | 12.04 | 11.84 | 12.00 | 342,363 | +0.05(+0.43%) |
Aug 02, 2011 | 11.92 | 12.02 | 11.89 | 11.95 | 522,798 | +0.01(+0.08%) |
Aug 01, 2011 | 11.89 | 11.96 | 11.82 | 11.94 | 461,371 | +0.13(+1.11%) |
Jul 29, 2011 | 11.69 | 11.86 | 11.66 | 11.81 | 443,573 | +0.01(+0.12%) |
Jul 28, 2011 | 11.69 | 11.86 | 11.66 | 11.79 | 311,710 | +0.07(+0.56%) |
Jul 27, 2011 | 11.75 | 11.86 | 11.67 | 11.73 | 495,833 | -0.04(-0.32%) |
Jul 26, 2011 | 11.88 | 11.88 | 11.75 | 11.77 | 256,442 | -0.14(-1.18%) |
Jul 25, 2011 | 11.89 | 11.99 | 11.89 | 11.91 | 133,589 | -0.04(-0.35%) |
Jul 22, 2011 | 12.08 | 12.08 | 11.88 | 11.95 | 130,091 | -0.11(-0.89%) |
Jul 21, 2011 | 11.95 | 12.09 | 11.89 | 12.06 | 176,033 | +0.16(+1.33%) |
Jul 20, 2011 | 11.98 | 11.98 | 11.85 | 11.90 | 175,305 | -0.05(-0.43%) |
Jul 19, 2011 | 11.84 | 11.96 | 11.76 | 11.95 | 291,906 | +0.19(+1.59%) |
Jul 18, 2011 | 11.90 | 11.93 | 11.74 | 11.76 | 138,472 | -0.17(-1.45%) |
Jul 15, 2011 | 11.90 | 11.98 | 11.88 | 11.93 | 268,174 | +0.03(+0.24%) |
Jul 14, 2011 | 12.02 | 12.06 | 11.89 | 11.91 | 253,262 | -0.12(-0.97%) |
Jul 13, 2011 | 12.09 | 12.14 | 11.96 | 12.02 | 258,790 | +0.02(+0.19%) |
Jul 12, 2011 | 11.82 | 12.07 | 11.82 | 12.00 | 479,682 | +0.16(+1.34%) |
Jul 11, 2011 | 11.83 | 11.89 | 11.77 | 11.84 | 264,031 | -0.07(-0.59%) |
Jul 08, 2011 | 11.77 | 11.91 | 11.77 | 11.91 | 261,984 | +0.00(+0.00%) |
Jul 07, 2011 | 11.88 | 11.94 | 11.80 | 11.91 | 234,441 | +0.07(+0.63%) |
Jul 06, 2011 | 11.78 | 11.84 | 11.70 | 11.84 | 243,834 | +0.09(+0.80%) |
Jul 05, 2011 | 11.77 | 11.81 | 11.67 | 11.74 | 256,386 | +0.00(+0.00%) |
Jul 04, 2011 | 135,775 | +0.00(+0.00%) | ||||
Jul 01, 2011 | 11.69 | 11.80 | 11.67 | 11.76 | 331,487 | +0.11(+0.96%) |
Jun 30, 2011 | 11.67 | 11.70 | 11.63 | 11.65 | 229,629 | -0.02(-0.20%) |
Jun 29, 2011 | 11.71 | 11.71 | 11.64 | 11.67 | 210,487 | -0.04(-0.36%) |
Jun 28, 2011 | 11.70 | 11.73 | 11.65 | 11.71 | 241,761 | +0.03(+0.24%) |
Jun 27, 2011 | 11.55 | 11.71 | 11.55 | 11.69 | 223,017 | +0.14(+1.17%) |
Jun 24, 2011 | 11.53 | 11.64 | 11.48 | 11.55 | 1,244,206 | +0.03(+0.28%) |
Jun 23, 2011 | 11.43 | 11.53 | 11.37 | 11.52 | 284,565 | -0.01(-0.08%) |
Jun 22, 2011 | 11.60 | 11.66 | 11.51 | 11.53 | 163,881 | -0.12(-1.00%) |
Jun 21, 2011 | 11.71 | 11.71 | 11.60 | 11.64 | 303,360 | -0.01(-0.12%) |
Jun 20, 2011 | 11.49 | 11.66 | 11.48 | 11.66 | 209,784 | +0.13(+1.13%) |
Jun 17, 2011 | 11.56 | 11.68 | 11.49 | 11.53 | 528,046 | +0.00(+0.04%) |
Jun 16, 2011 | 11.48 | 11.59 | 11.46 | 11.52 | 233,448 | +0.10(+0.86%) |
Jun 15, 2011 | 11.51 | 11.56 | 11.38 | 11.43 | 247,310 | -0.12(-1.01%) |
Jun 14, 2011 | 11.56 | 11.59 | 11.49 | 11.54 | 363,173 | +0.08(+0.73%) |
Jun 13, 2011 | 11.46 | 11.57 | 11.38 | 11.46 | 231,346 | +0.04(+0.33%) |
Jun 10, 2011 | 11.43 | 11.49 | 11.38 | 11.42 | 350,672 | -0.08(-0.69%) |
Jun 09, 2011 | 11.57 | 11.59 | 11.45 | 11.50 | 187,482 | -0.05(-0.44%) |
Jun 08, 2011 | 11.48 | 11.59 | 11.47 | 11.55 | 238,969 | +0.00(+0.04%) |
Jun 07, 2011 | 11.52 | 11.61 | 11.44 | 11.55 | 342,333 | +0.10(+0.90%) |
Jun 06, 2011 | 11.50 | 11.54 | 11.41 | 11.44 | 398,667 | -0.06(-0.53%) |
Jun 03, 2011 | 11.56 | 11.60 | 11.43 | 11.50 | 354,823 | -0.10(-0.85%) |
Jun 02, 2011 | 11.66 | 11.71 | 11.58 | 11.60 | 336,726 | -0.03(-0.28%) |
Jun 01, 2011 | 11.98 | 11.98 | 11.63 | 11.64 | 788,018 | -0.34(-2.81%) |
May 31, 2011 | 11.84 | 11.99 | 11.71 | 11.97 | 637,218 | +0.00(+0.00%) |
May 30, 2011 | 74,797 | +0.00(+0.00%) | ||||
May 27, 2011 | 11.76 | 11.83 | 11.73 | 11.80 | 182,659 | +0.21(+1.79%) |
May 26, 2011 | 11.49 | 11.60 | 11.41 | 11.59 | 221,327 | +0.10(+0.84%) |
May 25, 2011 | 11.44 | 11.56 | 11.39 | 11.49 | 154,696 | +0.06(+0.48%) |
May 24, 2011 | 11.52 | 11.57 | 11.43 | 11.44 | 264,751 | -0.08(-0.68%) |
May 23, 2011 | 11.57 | 11.66 | 11.51 | 11.52 | 271,530 | -0.18(-1.53%) |
May 20, 2011 | 11.67 | 11.85 | 11.66 | 11.70 | 231,678 | -0.08(-0.66%) |
May 19, 2011 | 11.79 | 11.82 | 11.65 | 11.77 | 181,384 | +0.03(+0.23%) |
May 18, 2011 | 11.75 | 11.77 | 11.64 | 11.75 | 196,747 | +0.01(+0.12%) |
May 17, 2011 | 11.70 | 11.85 | 11.66 | 11.73 | 212,425 | +0.01(+0.08%) |
May 16, 2011 | 11.79 | 11.83 | 11.71 | 11.72 | 228,425 | -0.10(-0.82%) |
May 13, 2011 | 11.95 | 11.96 | 11.72 | 11.82 | 149,654 | -0.15(-1.27%) |
May 12, 2011 | 11.67 | 11.99 | 11.66 | 11.97 | 147,548 | +0.25(+2.16%) |
May 11, 2011 | 11.89 | 11.89 | 11.68 | 11.72 | 209,213 | -0.18(-1.51%) |
May 10, 2011 | 11.78 | 11.96 | 11.67 | 11.90 | 559,084 | +0.19(+1.65%) |
May 09, 2011 | 11.42 | 11.74 | 11.42 | 11.71 | 235,227 | +0.27(+2.37%) |
May 06, 2011 | 11.61 | 11.61 | 11.39 | 11.43 | 133,644 | -0.07(-0.60%) |
May 05, 2011 | 11.56 | 11.67 | 11.43 | 11.50 | 195,269 | -0.11(-0.95%) |
May 04, 2011 | 11.70 | 11.73 | 11.61 | 11.61 | 138,990 | -0.10(-0.83%) |
May 03, 2011 | 11.64 | 11.78 | 11.64 | 11.71 | 213,862 | +0.06(+0.55%) |
May 02, 2011 | 11.79 | 11.80 | 11.65 | 11.65 | 224,498 | -0.14(-1.21%) |
Apr 29, 2011 | 11.77 | 11.83 | 11.66 | 11.79 | 315,380 | +0.03(+0.23%) |
Apr 28, 2011 | 11.69 | 11.77 | 11.58 | 11.76 | 117,594 | +0.08(+0.67%) |
Apr 27, 2011 | 11.54 | 11.71 | 11.54 | 11.68 | 165,737 | +0.13(+1.12%) |
Apr 26, 2011 | 11.47 | 11.64 | 11.44 | 11.55 | 210,641 | +0.12(+1.01%) |
Apr 25, 2011 | 11.43 | 11.51 | 11.39 | 11.44 | 110,133 | -0.03(-0.28%) |
Apr 22, 2011 | 11.51 | 11.52 | 11.39 | 11.47 | 358,868 | +0.00(+0.00%) |
Apr 21, 2011 | 11.51 | 11.52 | 11.39 | 11.47 | 358,868 | +0.03(+0.28%) |
Apr 20, 2011 | 11.41 | 11.49 | 11.39 | 11.44 | 218,784 | +0.17(+1.47%) |
Apr 19, 2011 | 11.36 | 11.36 | 11.24 | 11.27 | 209,217 | -0.07(-0.65%) |
Apr 18, 2011 | 11.39 | 11.46 | 11.28 | 11.35 | 172,139 | -0.13(-1.16%) |
Apr 15, 2011 | 11.29 | 11.51 | 11.29 | 11.48 | 307,528 | +0.13(+1.13%) |
Apr 14, 2011 | 11.23 | 11.36 | 11.23 | 11.35 | 232,691 | +0.07(+0.65%) |
Apr 13, 2011 | 11.31 | 11.34 | 11.22 | 11.28 | 283,022 | +0.00(+0.00%) |
Apr 12, 2011 | 11.35 | 11.38 | 11.28 | 11.28 | 307,617 | -0.13(-1.13%) |
Apr 11, 2011 | 11.49 | 11.51 | 11.33 | 11.41 | 292,578 | -0.10(-0.84%) |
Apr 08, 2011 | 11.67 | 11.67 | 11.48 | 11.50 | 223,474 | -0.10(-0.83%) |
Apr 07, 2011 | 11.71 | 11.71 | 11.60 | 11.60 | 287,243 | -0.11(-0.90%) |
Apr 06, 2011 | 11.54 | 11.73 | 11.54 | 11.71 | 363,445 | +0.07(+0.63%) |
Apr 05, 2011 | 11.55 | 11.70 | 11.55 | 11.63 | 318,212 | +0.03(+0.24%) |
Apr 04, 2011 | 11.56 | 11.63 | 11.51 | 11.60 | 143,956 | +0.03(+0.28%) |
Apr 01, 2011 | 11.46 | 11.60 | 11.37 | 11.57 | 542,747 | +0.21(+1.86%) |
Mar 31, 2011 | 11.34 | 11.43 | 11.33 | 11.36 | 562,051 | +0.03(+0.24%) |
Mar 30, 2011 | 11.28 | 11.38 | 11.28 | 11.33 | 537,792 | +0.08(+0.70%) |
Mar 29, 2011 | 11.22 | 11.32 | 11.20 | 11.25 | 321,455 | +0.06(+0.49%) |
Mar 28, 2011 | 11.24 | 11.35 | 11.19 | 11.20 | 328,198 | -0.05(-0.41%) |
Mar 25, 2011 | 11.34 | 11.39 | 11.25 | 11.25 | 647,782 | -0.08(-0.69%) |
Mar 24, 2011 | 11.26 | 11.35 | 11.23 | 11.32 | 501,120 | +0.09(+0.78%) |
Mar 23, 2011 | 11.21 | 11.26 | 11.12 | 11.24 | 198,888 | +0.00(+0.00%) |
Mar 22, 2011 | 11.19 | 11.27 | 11.12 | 11.24 | 327,916 | +0.06(+0.58%) |
Mar 21, 2011 | 11.06 | 11.21 | 11.05 | 11.17 | 247,654 | +0.17(+1.50%) |
Mar 18, 2011 | 10.99 | 11.12 | 10.94 | 11.01 | 629,811 | +0.06(+0.50%) |
Mar 17, 2011 | 11.12 | 11.13 | 10.95 | 10.95 | 436,235 | -0.09(-0.83%) |
Mar 16, 2011 | 11.21 | 11.21 | 11.02 | 11.04 | 388,042 | -0.12(-1.07%) |
Mar 15, 2011 | 11.24 | 11.29 | 11.16 | 11.16 | 428,346 | -0.17(-1.54%) |
Mar 14, 2011 | 11.57 | 11.57 | 11.23 | 11.34 | 456,577 | +0.00(+0.00%) |
Mar 11, 2011 | 11.33 | 11.45 | 11.29 | 11.34 | 340,740 | +0.01(+0.08%) |
Mar 10, 2011 | 11.50 | 11.54 | 11.33 | 11.33 | 377,028 | -0.26(-2.26%) |
Mar 09, 2011 | 11.49 | 11.60 | 11.44 | 11.59 | 182,434 | +0.12(+1.04%) |
Mar 08, 2011 | 11.34 | 11.50 | 11.27 | 11.47 | 228,792 | +0.15(+1.30%) |
Mar 07, 2011 | 11.36 | 11.48 | 11.27 | 11.32 | 346,078 | -0.05(-0.44%) |
Mar 04, 2011 | 11.45 | 11.49 | 11.28 | 11.37 | 287,554 | -0.09(-0.80%) |
Mar 03, 2011 | 11.34 | 11.48 | 11.12 | 11.47 | 536,425 | +0.14(+1.26%) |
Mar 02, 2011 | 11.29 | 11.36 | 11.18 | 11.32 | 579,030 | -0.04(-0.32%) |
Mar 01, 2011 | 11.50 | 11.59 | 11.33 | 11.36 | 916,803 | -0.13(-1.16%) |
Feb 28, 2011 | 11.34 | 11.54 | 11.34 | 11.49 | 474,426 | +0.03(+0.24%) |
Feb 25, 2011 | 11.48 | 11.54 | 11.38 | 11.47 | 320,351 | +0.20(+1.78%) |
Feb 24, 2011 | 11.23 | 11.34 | 11.22 | 11.27 | 453,163 | +0.04(+0.32%) |
Feb 23, 2011 | 11.33 | 11.41 | 11.23 | 11.23 | 430,183 | -0.11(-1.00%) |
Feb 22, 2011 | 11.37 | 11.59 | 11.33 | 11.34 | 322,791 | +0.00(+0.00%) |
Feb 21, 2011 | 123,129 | +0.00(+0.00%) | ||||
Feb 18, 2011 | 11.44 | 11.44 | 11.35 | 11.39 | 305,613 | +0.03(+0.28%) |
Feb 17, 2011 | 11.30 | 11.37 | 11.30 | 11.36 | 185,147 | +0.03(+0.28%) |
Feb 16, 2011 | 11.37 | 11.37 | 11.29 | 11.33 | 218,722 | +0.03(+0.28%) |
Feb 15, 2011 | 11.28 | 11.36 | 11.28 | 11.30 | 112,846 | +0.00(+0.00%) |
Feb 14, 2011 | 11.43 | 11.43 | 11.28 | 11.30 | 138,774 | -0.09(-0.76%) |
Feb 11, 2011 | 11.23 | 11.38 | 11.23 | 11.38 | 206,727 | +0.09(+0.76%) |
Feb 10, 2011 | 11.23 | 11.30 | 11.23 | 11.30 | 126,693 | +0.01(+0.12%) |
Feb 09, 2011 | 11.27 | 11.30 | 11.24 | 11.28 | 119,417 | -0.04(-0.32%) |
Feb 08, 2011 | 11.28 | 11.32 | 11.18 | 11.32 | 229,693 | +0.04(+0.32%) |
Feb 07, 2011 | 11.23 | 11.30 | 11.23 | 11.28 | 100,767 | +0.05(+0.44%) |
Feb 04, 2011 | 11.26 | 11.31 | 11.20 | 11.23 | 205,979 | -0.03(-0.24%) |
Feb 03, 2011 | 11.32 | 11.35 | 11.22 | 11.26 | 134,731 | -0.08(-0.72%) |
Feb 02, 2011 | 11.36 | 11.39 | 11.26 | 11.34 | 71,952 | -0.06(-0.56%) |
Feb 01, 2011 | 11.23 | 11.45 | 11.19 | 11.41 | 241,717 | +0.26(+2.36%) |
Jan 31, 2011 | 11.36 | 11.38 | 11.08 | 11.14 | 369,238 | -0.18(-1.60%) |
Jan 28, 2011 | 11.67 | 11.67 | 11.30 | 11.33 | 379,809 | -0.36(-3.06%) |
Jan 27, 2011 | 11.71 | 11.77 | 11.63 | 11.68 | 139,118 | -0.05(-0.39%) |
Jan 26, 2011 | 11.64 | 11.75 | 11.62 | 11.73 | 212,533 | +0.10(+0.86%) |
Jan 25, 2011 | 11.56 | 11.63 | 11.54 | 11.63 | 148,970 | +0.03(+0.23%) |
Jan 24, 2011 | 11.53 | 11.65 | 11.50 | 11.60 | 203,737 | +0.07(+0.63%) |
Jan 21, 2011 | 11.68 | 11.68 | 11.50 | 11.53 | 317,326 | -0.07(-0.62%) |
Jan 20, 2011 | 11.63 | 11.71 | 11.56 | 11.60 | 280,412 | -0.07(-0.58%) |
Jan 19, 2011 | 11.79 | 11.81 | 11.65 | 11.67 | 280,125 | -0.11(-0.96%) |
Jan 18, 2011 | 11.71 | 11.82 | 11.64 | 11.78 | 281,195 | +0.00(+0.00%) |
Jan 17, 2011 | 220,569 | +0.00(+0.00%) | ||||
Jan 14, 2011 | 11.80 | 11.83 | 11.68 | 11.73 | 547,810 | -0.04(-0.35%) |
Jan 13, 2011 | 11.81 | 11.81 | 11.69 | 11.77 | 277,929 | -0.03(-0.23%) |
Jan 12, 2011 | 11.84 | 11.88 | 11.72 | 11.80 | 327,163 | +0.05(+0.42%) |
Jan 11, 2011 | 11.76 | 11.77 | 11.66 | 11.75 | 266,989 | +0.01(+0.12%) |
Jan 10, 2011 | 11.64 | 11.77 | 11.58 | 11.74 | 316,293 | +0.03(+0.23%) |
Jan 07, 2011 | 11.70 | 11.72 | 11.56 | 11.71 | 196,813 | +0.01(+0.12%) |
Jan 06, 2011 | 11.69 | 11.71 | 11.59 | 11.70 | 179,326 | -0.01(-0.08%) |
Jan 05, 2011 | 11.74 | 11.74 | 11.65 | 11.71 | 232,266 | +0.00(+0.00%) |
Jan 04, 2011 | 11.89 | 11.89 | 11.64 | 11.71 | 380,816 | -0.11(-0.96%) |
Jan 03, 2011 | 11.81 | 11.90 | 11.77 | 11.82 | 216,544 | +0.11(+0.93%) |
Dec 31, 2010 | 11.74 | 11.81 | 11.69 | 11.71 | 145,327 | -0.06(-0.54%) |
Dec 30, 2010 | 11.83 | 11.87 | 11.77 | 11.77 | 147,512 | -0.08(-0.65%) |
Dec 29, 2010 | 11.87 | 11.90 | 11.77 | 11.85 | 211,403 | +0.00(+0.00%) |
Dec 28, 2010 | 11.83 | 11.89 | 11.75 | 11.85 | 184,061 | +0.02(+0.19%) |
Dec 27, 2010 | 11.80 | 11.84 | 11.79 | 11.83 | 107,352 | -0.05(-0.42%) |
Dec 24, 2010 | 11.88 | 11.89 | 11.82 | 11.88 | 132,540 | +0.00(+0.00%) |
Dec 23, 2010 | 11.88 | 11.89 | 11.82 | 11.88 | 132,540 | -0.02(-0.15%) |
Dec 22, 2010 | 11.81 | 11.94 | 11.80 | 11.90 | 280,440 | +0.08(+0.69%) |
Dec 21, 2010 | 11.90 | 11.95 | 11.75 | 11.81 | 279,330 | -0.07(-0.57%) |
Dec 20, 2010 | 11.81 | 11.91 | 11.81 | 11.88 | 281,599 | +0.11(+0.92%) |
Dec 17, 2010 | 11.76 | 11.80 | 11.67 | 11.77 | 659,061 | +0.03(+0.23%) |
Dec 16, 2010 | 11.64 | 11.80 | 11.64 | 11.75 | 414,051 | +0.08(+0.70%) |
Dec 15, 2010 | 11.63 | 11.78 | 11.60 | 11.67 | 343,930 | +0.07(+0.63%) |
Dec 14, 2010 | 11.59 | 11.69 | 11.57 | 11.59 | 549,910 | +0.01(+0.08%) |
Dec 13, 2010 | 11.54 | 11.62 | 11.54 | 11.58 | 418,488 | +0.03(+0.27%) |
Dec 10, 2010 | 11.54 | 11.57 | 11.41 | 11.55 | 370,979 | +0.05(+0.43%) |
Dec 09, 2010 | 11.50 | 11.52 | 11.40 | 11.50 | 397,654 | +0.10(+0.92%) |
Dec 08, 2010 | 11.45 | 11.46 | 11.39 | 11.40 | 361,144 | -0.01(-0.08%) |
Dec 07, 2010 | 11.46 | 11.50 | 11.38 | 11.41 | 721,869 | +0.04(+0.36%) |
Dec 06, 2010 | 11.37 | 11.43 | 11.34 | 11.37 | 241,711 | -0.07(-0.59%) |
Dec 03, 2010 | 11.32 | 11.45 | 11.29 | 11.43 | 117,209 | +0.03(+0.24%) |
Dec 02, 2010 | 11.41 | 11.42 | 11.31 | 11.41 | 203,378 | -0.03(-0.24%) |
Dec 01, 2010 | 11.46 | 11.52 | 11.24 | 11.43 | 476,506 | +0.13(+1.12%) |
Nov 30, 2010 | 11.30 | 11.43 | 11.27 | 11.31 | 615,675 | -0.13(-1.11%) |
Nov 29, 2010 | 11.30 | 11.45 | 11.20 | 11.43 | 303,504 | +0.27(+2.46%) |
Nov 26, 2010 | 11.18 | 11.21 | 11.12 | 11.16 | 163,820 | -0.04(-0.36%) |
Nov 25, 2010 | 11.23 | 11.23 | 11.12 | 11.20 | 399,549 | +0.00(+0.00%) |
Nov 24, 2010 | 11.23 | 11.23 | 11.12 | 11.20 | 399,549 | +0.05(+0.44%) |
Nov 23, 2010 | 11.15 | 11.19 | 11.07 | 11.15 | 247,682 | -0.11(-0.95%) |
Nov 22, 2010 | 11.13 | 11.26 | 11.05 | 11.26 | 244,310 | +0.11(+0.96%) |
Nov 19, 2010 | 11.18 | 11.23 | 11.08 | 11.15 | 329,993 | -0.03(-0.28%) |
Nov 18, 2010 | 11.21 | 11.26 | 11.13 | 11.18 | 308,615 | +0.08(+0.76%) |
Nov 17, 2010 | 11.13 | 11.19 | 10.97 | 11.10 | 194,930 | -0.04(-0.32%) |
Nov 16, 2010 | 11.05 | 11.20 | 11.00 | 11.13 | 379,351 | -0.03(-0.24%) |
Nov 15, 2010 | 11.13 | 11.22 | 11.13 | 11.16 | 195,987 | +0.06(+0.56%) |
Nov 12, 2010 | 11.07 | 11.21 | 11.07 | 11.10 | 189,645 | -0.08(-0.76%) |
Nov 11, 2010 | 11.05 | 11.22 | 11.05 | 11.18 | 196,066 | -0.01(-0.12%) |
Nov 10, 2010 | 11.24 | 11.24 | 11.11 | 11.20 | 270,523 | +0.00(+0.04%) |
Nov 09, 2010 | 11.27 | 11.28 | 11.13 | 11.19 | 261,524 | -0.02(-0.16%) |
Nov 08, 2010 | 11.10 | 11.26 | 11.06 | 11.21 | 279,130 | +0.04(+0.36%) |
Nov 05, 2010 | 11.11 | 11.19 | 11.06 | 11.17 | 328,443 | +0.06(+0.56%) |
Nov 04, 2010 | 11.01 | 11.20 | 11.01 | 11.11 | 574,503 | +0.15(+1.39%) |
Nov 03, 2010 | 10.98 | 11.01 | 10.83 | 10.95 | 144,400 | +0.03(+0.29%) |
Nov 02, 2010 | 10.84 | 10.97 | 10.84 | 10.92 | 292,591 | +0.18(+1.66%) |
Nov 01, 2010 | 10.92 | 10.97 | 10.66 | 10.74 | 221,118 | -0.09(-0.87%) |
Oct 29, 2010 | 10.86 | 10.96 | 10.79 | 10.84 | 296,314 | -0.07(-0.61%) |
Oct 28, 2010 | 10.90 | 10.95 | 10.85 | 10.91 | 154,476 | +0.07(+0.66%) |
Oct 27, 2010 | 10.81 | 10.97 | 10.71 | 10.83 | 249,154 | -0.04(-0.41%) |
Oct 26, 2010 | 10.80 | 10.96 | 10.80 | 10.88 | 399,473 | -0.00(-0.04%) |
Oct 25, 2010 | 10.94 | 11.03 | 10.85 | 10.88 | 132,453 | +0.04(+0.41%) |
Oct 22, 2010 | 10.93 | 10.99 | 10.76 | 10.84 | 155,639 | -0.06(-0.57%) |
Oct 21, 2010 | 11.06 | 11.09 | 10.81 | 10.90 | 210,618 | -0.10(-0.89%) |
Oct 20, 2010 | 11.03 | 11.07 | 10.99 | 11.00 | 136,521 | +0.04(+0.37%) |
Oct 19, 2010 | 10.90 | 11.09 | 10.90 | 10.96 | 311,944 | -0.08(-0.77%) |
Oct 18, 2010 | 11.00 | 11.04 | 10.95 | 11.04 | 191,892 | +0.09(+0.86%) |
Oct 15, 2010 | 11.03 | 11.03 | 10.89 | 10.95 | 374,530 | +0.04(+0.33%) |
Oct 14, 2010 | 10.87 | 10.98 | 10.81 | 10.91 | 161,235 | -0.00(-0.04%) |
Oct 13, 2010 | 10.79 | 10.97 | 10.72 | 10.92 | 330,647 | +0.16(+1.49%) |
Oct 12, 2010 | 10.69 | 10.79 | 10.64 | 10.76 | 194,130 | +0.04(+0.42%) |
Oct 11, 2010 | 10.75 | 10.81 | 10.68 | 10.71 | 101,010 | -0.07(-0.62%) |
Oct 08, 2010 | 10.66 | 10.83 | 10.59 | 10.78 | 205,011 | +0.09(+0.83%) |
Oct 07, 2010 | 10.78 | 10.78 | 10.62 | 10.69 | 175,803 | +0.00(+0.00%) |
Oct 06, 2010 | 10.69 | 10.72 | 10.66 | 10.69 | 243,192 | -0.00(-0.04%) |
Oct 05, 2010 | 10.62 | 10.71 | 10.56 | 10.70 | 401,390 | +0.19(+1.78%) |
Oct 04, 2010 | 10.61 | 10.67 | 10.46 | 10.51 | 267,104 | -0.13(-1.22%) |