Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.82 | 10.90 | 10.49 | 10.68 | 283,982 | -0.07(-0.65%) |
Aug 30, 2011 | 10.53 | 10.81 | 10.22 | 10.75 | 437,546 | +0.15(+1.40%) |
Aug 29, 2011 | 10.20 | 10.62 | 10.15 | 10.60 | 254,605 | +0.56(+5.53%) |
Aug 26, 2011 | 9.983 | 10.12 | 9.646 | 10.04 | 221,179 | +0.04(+0.40%) |
Aug 25, 2011 | 10.11 | 10.27 | 9.715 | 10.00 | 334,426 | -0.01(-0.10%) |
Aug 24, 2011 | 10.00 | 10.25 | 9.756 | 10.01 | 299,332 | -0.03(-0.30%) |
Aug 23, 2011 | 9.021 | 10.11 | 8.962 | 10.04 | 710,472 | +1.05(+11.69%) |
Aug 22, 2011 | 8.585 | 9.011 | 8.357 | 8.992 | 492,034 | +0.69(+8.36%) |
Aug 19, 2011 | 8.476 | 8.883 | 8.278 | 8.298 | 312,006 | -0.35(-4.01%) |
Aug 18, 2011 | 8.942 | 9.001 | 8.565 | 8.645 | 435,108 | -0.62(-6.74%) |
Aug 17, 2011 | 9.438 | 9.527 | 9.011 | 9.269 | 378,122 | -0.08(-0.85%) |
Aug 16, 2011 | 9.735 | 9.824 | 9.160 | 9.348 | 370,202 | -0.53(-5.32%) |
Aug 15, 2011 | 9.824 | 10.26 | 9.666 | 9.874 | 283,817 | +0.18(+1.84%) |
Aug 12, 2011 | 9.695 | 9.814 | 9.458 | 9.695 | 205,741 | +0.07(+0.72%) |
Aug 11, 2011 | 9.051 | 9.795 | 8.853 | 9.626 | 463,017 | +0.58(+6.47%) |
Aug 10, 2011 | 9.646 | 9.745 | 8.992 | 9.041 | 477,655 | -0.90(-9.07%) |
Aug 09, 2011 | 10.14 | 9.953 | 8.645 | 9.943 | 643,453 | +0.61(+6.59%) |
Aug 08, 2011 | 10.14 | 10.63 | 9.329 | 9.329 | 429,937 | -1.16(-11.06%) |
Aug 05, 2011 | 10.84 | 10.84 | 9.914 | 10.49 | 313,484 | -0.24(-2.22%) |
Aug 04, 2011 | 11.53 | 11.87 | 10.73 | 10.73 | 355,384 | -0.82(-7.13%) |
Aug 03, 2011 | 11.62 | 11.73 | 11.24 | 11.55 | 208,235 | -0.05(-0.43%) |
Aug 02, 2011 | 12.03 | 12.26 | 11.58 | 11.60 | 184,357 | -0.49(-4.02%) |
Aug 01, 2011 | 12.28 | 12.28 | 11.89 | 12.08 | 179,925 | -0.03(-0.25%) |
Jul 29, 2011 | 12.02 | 12.19 | 11.81 | 12.11 | 363,899 | -0.07(-0.57%) |
Jul 28, 2011 | 12.45 | 12.68 | 12.15 | 12.18 | 174,591 | -0.26(-2.07%) |
Jul 27, 2011 | 12.85 | 12.92 | 12.34 | 12.44 | 265,083 | -0.49(-3.76%) |
Jul 26, 2011 | 13.16 | 13.16 | 12.90 | 12.93 | 144,195 | -0.21(-1.59%) |
Jul 25, 2011 | 13.12 | 13.22 | 13.04 | 13.14 | 214,924 | -0.13(-0.97%) |
Jul 22, 2011 | 13.24 | 13.27 | 13.19 | 13.26 | 354,828 | +0.08(+0.60%) |
Jul 21, 2011 | 13.22 | 13.30 | 13.12 | 13.19 | 162,489 | -0.04(-0.30%) |
Jul 20, 2011 | 13.32 | 13.32 | 13.12 | 13.22 | 208,252 | -0.06(-0.45%) |
Jul 19, 2011 | 13.31 | 13.50 | 13.27 | 13.28 | 354,655 | +0.12(+0.90%) |
Jul 18, 2011 | 13.22 | 13.26 | 12.91 | 13.17 | 193,763 | -0.16(-1.19%) |
Jul 15, 2011 | 13.26 | 13.37 | 13.16 | 13.32 | 232,873 | +0.11(+0.83%) |
Jul 14, 2011 | 13.14 | 13.25 | 13.05 | 13.21 | 230,265 | +0.08(+0.60%) |
Jul 13, 2011 | 13.14 | 13.29 | 12.95 | 13.14 | 157,956 | +0.11(+0.84%) |
Jul 12, 2011 | 12.91 | 13.22 | 12.91 | 13.03 | 168,459 | +0.08(+0.61%) |
Jul 11, 2011 | 12.96 | 13.10 | 12.92 | 12.95 | 181,892 | -0.21(-1.58%) |
Jul 08, 2011 | 12.81 | 13.19 | 12.73 | 13.16 | 219,608 | +0.17(+1.30%) |
Jul 07, 2011 | 13.09 | 13.14 | 12.91 | 12.99 | 346,983 | +0.01(+0.08%) |
Jul 06, 2011 | 12.97 | 13.01 | 12.78 | 12.98 | 233,422 | +0.04(+0.31%) |
Jul 05, 2011 | 13.06 | 13.06 | 12.88 | 12.94 | 299,154 | -0.09(-0.68%) |
Jul 01, 2011 | 12.75 | 13.10 | 12.69 | 13.03 | 439,286 | +0.30(+2.34%) |
Jun 30, 2011 | 12.73 | 12.83 | 12.51 | 12.73 | 183,381 | +0.04(+0.31%) |
Jun 29, 2011 | 12.57 | 12.73 | 12.45 | 12.69 | 143,046 | +0.16(+1.27%) |
Jun 28, 2011 | 12.25 | 12.54 | 12.16 | 12.53 | 155,568 | +0.34(+2.76%) |
Jun 27, 2011 | 12.01 | 12.34 | 11.93 | 12.19 | 191,821 | +0.24(+1.99%) |
Jun 24, 2011 | 12.04 | 12.08 | 11.83 | 11.96 | 907,149 | -0.07(-0.58%) |
Jun 23, 2011 | 11.90 | 12.08 | 11.56 | 12.03 | 201,639 | -0.02(-0.16%) |
Jun 22, 2011 | 12.20 | 12.27 | 12.02 | 12.04 | 158,375 | -0.25(-2.02%) |
Jun 21, 2011 | 12.25 | 12.33 | 12.24 | 12.29 | 233,629 | +0.14(+1.14%) |
Jun 20, 2011 | 12.12 | 12.16 | 12.05 | 12.15 | 133,024 | +0.06(+0.49%) |
Jun 17, 2011 | 12.32 | 12.43 | 11.99 | 12.09 | 282,317 | -0.15(-1.21%) |
Jun 16, 2011 | 12.10 | 12.34 | 12.01 | 12.24 | 217,532 | +0.16(+1.31%) |
Jun 15, 2011 | 12.56 | 12.58 | 11.98 | 12.08 | 253,733 | -0.60(-4.77%) |
Jun 14, 2011 | 12.50 | 12.81 | 12.49 | 12.69 | 329,282 | +0.31(+2.48%) |
Jun 13, 2011 | 12.20 | 12.42 | 12.20 | 12.38 | 254,826 | +0.19(+1.55%) |
Jun 10, 2011 | 12.30 | 12.44 | 12.06 | 12.19 | 301,154 | -0.19(-1.52%) |
Jun 09, 2011 | 12.39 | 12.53 | 12.26 | 12.38 | 195,631 | +0.01(+0.08%) |
Jun 08, 2011 | 12.74 | 12.79 | 12.29 | 12.37 | 284,126 | -0.39(-3.03%) |
Jun 07, 2011 | 12.71 | 12.84 | 12.59 | 12.76 | 401,637 | +0.13(+1.02%) |
Jun 06, 2011 | 12.32 | 12.67 | 12.32 | 12.63 | 409,794 | +0.28(+2.25%) |
Jun 03, 2011 | 12.40 | 12.45 | 12.25 | 12.35 | 244,289 | +0.19(+1.55%) |
May 24, 2011 | 12.28 | 12.30 | 11.90 | 12.16 | 154,847 | -0.07(-0.57%) |
May 23, 2011 | 12.08 | 12.36 | 11.96 | 12.23 | 127,217 | -0.03(-0.24%) |
May 20, 2011 | 12.15 | 12.39 | 11.99 | 12.26 | 159,467 | +0.05(+0.41%) |
May 19, 2011 | 12.22 | 12.25 | 11.91 | 12.21 | 152,917 | +0.07(+0.57%) |
May 18, 2011 | 12.16 | 12.21 | 12.06 | 12.14 | 198,287 | +0.02(+0.16%) |
May 17, 2011 | 12.15 | 12.35 | 12.10 | 12.12 | 141,621 | -0.08(-0.65%) |
May 16, 2011 | 12.15 | 12.44 | 12.04 | 12.20 | 198,528 | -0.01(-0.08%) |
May 13, 2011 | 12.36 | 12.49 | 12.01 | 12.21 | 199,562 | -0.15(-1.20%) |
May 12, 2011 | 11.26 | 12.37 | 11.16 | 12.36 | 396,135 | +1.02(+9.00%) |
May 11, 2011 | 11.56 | 11.62 | 11.15 | 11.34 | 191,216 | -0.24(-2.05%) |
May 10, 2011 | 11.24 | 11.61 | 11.18 | 11.58 | 216,506 | +0.41(+3.64%) |
May 09, 2011 | 10.81 | 11.17 | 10.59 | 11.17 | 144,870 | +0.40(+3.68%) |
May 06, 2011 | 10.99 | 10.99 | 10.70 | 10.78 | 154,879 | -0.10(-0.91%) |
May 05, 2011 | 11.00 | 11.08 | 10.77 | 10.88 | 161,422 | -0.19(-1.70%) |
May 04, 2011 | 11.18 | 11.21 | 11.01 | 11.06 | 126,271 | -0.15(-1.33%) |
May 03, 2011 | 11.38 | 11.42 | 11.16 | 11.21 | 179,165 | -0.18(-1.57%) |
May 02, 2011 | 11.41 | 11.41 | 11.38 | 11.39 | 111,193 | -0.06(-0.52%) |
Apr 29, 2011 | 11.49 | 11.50 | 11.38 | 11.45 | 104,566 | +0.00(+0.00%) |
Apr 28, 2011 | 11.43 | 11.53 | 11.40 | 11.45 | 108,064 | -0.03(-0.26%) |
Apr 27, 2011 | 11.45 | 11.52 | 11.36 | 11.48 | 104,184 | +0.00(+0.00%) |
Apr 26, 2011 | 11.15 | 11.52 | 11.03 | 11.48 | 150,400 | +0.38(+3.39%) |
Apr 25, 2011 | 11.07 | 11.12 | 10.96 | 11.10 | 223,450 | -0.20(-1.75%) |
Apr 21, 2011 | 11.80 | 11.80 | 11.26 | 11.30 | 186,758 | -0.41(-3.47%) |
Apr 20, 2011 | 11.52 | 11.73 | 11.46 | 11.71 | 163,355 | +0.33(+2.88%) |
Apr 19, 2011 | 11.51 | 11.61 | 11.24 | 11.38 | 156,557 | -0.07(-0.61%) |
Apr 18, 2011 | 11.42 | 11.51 | 11.26 | 11.45 | 157,258 | -0.10(-0.86%) |
Apr 15, 2011 | 11.53 | 11.64 | 11.40 | 11.55 | 142,748 | +0.00(+0.00%) |
Apr 14, 2011 | 11.33 | 11.56 | 11.33 | 11.55 | 126,015 | +0.11(+0.95%) |
Apr 13, 2011 | 11.54 | 11.54 | 11.35 | 11.44 | 113,470 | -0.07(-0.60%) |
Apr 12, 2011 | 11.52 | 11.62 | 11.46 | 11.51 | 151,853 | -0.09(-0.77%) |
Apr 11, 2011 | 11.72 | 11.77 | 11.59 | 11.60 | 86,869 | -0.14(-1.18%) |
Apr 08, 2011 | 11.90 | 11.99 | 11.67 | 11.74 | 189,627 | -0.06(-0.50%) |
Apr 07, 2011 | 11.50 | 11.85 | 11.44 | 11.80 | 420,052 | +0.32(+2.76%) |
Apr 06, 2011 | 11.47 | 11.64 | 11.43 | 11.48 | 237,837 | +0.01(+0.09%) |
Apr 05, 2011 | 11.40 | 11.51 | 11.36 | 11.47 | 202,170 | +0.07(+0.61%) |
Apr 04, 2011 | 11.41 | 11.66 | 11.37 | 11.40 | 202,042 | -0.01(-0.09%) |
Apr 01, 2011 | 11.40 | 11.58 | 11.35 | 11.41 | 323,780 | +0.01(+0.09%) |
Mar 31, 2011 | 11.32 | 11.46 | 11.31 | 11.40 | 334,932 | +0.04(+0.35%) |
Mar 30, 2011 | 11.36 | 11.36 | 11.36 | 11.36 | 180,964 | -0.03(-0.26%) |
Mar 29, 2011 | 11.32 | 11.41 | 11.30 | 11.39 | 94,858 | +0.05(+0.44%) |
Mar 28, 2011 | 11.47 | 11.47 | 11.33 | 11.34 | 143,262 | -0.13(-1.12%) |
Mar 25, 2011 | 11.55 | 11.77 | 11.46 | 11.47 | 153,127 | -0.02(-0.17%) |
Mar 24, 2011 | 11.53 | 11.69 | 11.41 | 11.49 | 186,889 | +0.05(+0.43%) |
Mar 23, 2011 | 11.39 | 11.54 | 11.26 | 11.44 | 153,419 | +0.00(+0.00%) |
Mar 22, 2011 | 11.39 | 11.53 | 11.37 | 11.44 | 148,516 | +0.04(+0.35%) |
Mar 21, 2011 | 11.27 | 11.40 | 11.20 | 11.40 | 212,741 | +0.32(+2.86%) |
Mar 18, 2011 | 11.15 | 11.19 | 10.96 | 11.08 | 330,502 | +0.00(+0.00%) |
Mar 17, 2011 | 11.30 | 11.34 | 11.06 | 11.08 | 185,927 | -0.03(-0.27%) |
Mar 16, 2011 | 11.48 | 11.48 | 11.10 | 11.11 | 282,078 | -0.40(-3.44%) |
Mar 15, 2011 | 11.46 | 11.80 | 11.44 | 11.51 | 158,970 | -0.29(-2.44%) |
Mar 14, 2011 | 11.76 | 11.87 | 11.61 | 11.80 | 151,107 | -0.10(-0.83%) |
Mar 11, 2011 | 12.01 | 12.05 | 11.71 | 11.90 | 284,142 | -0.21(-1.72%) |
Mar 10, 2011 | 12.29 | 12.32 | 12.00 | 12.10 | 419,883 | -0.38(-3.02%) |
Mar 09, 2011 | 11.94 | 12.59 | 11.91 | 12.48 | 497,050 | +0.56(+4.65%) |
Mar 08, 2011 | 11.49 | 12.08 | 11.35 | 11.93 | 323,830 | +0.47(+4.07%) |
Mar 07, 2011 | 11.69 | 11.69 | 11.41 | 11.46 | 627,657 | -0.25(-2.12%) |
Mar 04, 2011 | 11.62 | 11.92 | 11.58 | 11.71 | 6,642,005 | +0.12(+1.03%) |
Mar 03, 2011 | 11.58 | 11.70 | 11.37 | 11.59 | 511,428 | +0.14(+1.21%) |
Mar 02, 2011 | 10.91 | 11.60 | 10.91 | 11.45 | 663,558 | +0.94(+8.96%) |
Mar 01, 2011 | 10.94 | 10.94 | 10.47 | 10.51 | 366,254 | -0.42(-3.81%) |
Feb 28, 2011 | 11.04 | 11.06 | 10.81 | 10.92 | 115,902 | -0.09(-0.81%) |
Feb 25, 2011 | 10.90 | 11.03 | 10.79 | 11.01 | 105,961 | +0.16(+1.46%) |
Feb 24, 2011 | 10.85 | 10.87 | 10.72 | 10.86 | 250,783 | +0.03(+0.27%) |
Feb 23, 2011 | 10.95 | 10.97 | 10.79 | 10.83 | 173,452 | -0.14(-1.27%) |
Feb 22, 2011 | 10.97 | 11.09 | 10.88 | 10.96 | 170,762 | -0.11(-0.98%) |
Feb 18, 2011 | 11.02 | 11.12 | 11.02 | 11.07 | 180,784 | +0.07(+0.63%) |
Feb 17, 2011 | 10.98 | 11.06 | 10.93 | 11.00 | 128,000 | +0.00(+0.00%) |
Feb 16, 2011 | 10.99 | 11.05 | 10.87 | 11.00 | 213,544 | +0.05(+0.45%) |
Feb 15, 2011 | 11.00 | 11.10 | 10.89 | 10.95 | 211,716 | -0.07(-0.63%) |
Feb 14, 2011 | 11.05 | 11.25 | 10.96 | 11.02 | 159,661 | -0.07(-0.63%) |
Feb 11, 2011 | 10.89 | 11.11 | 10.89 | 11.09 | 184,995 | +0.14(+1.27%) |
Feb 10, 2011 | 10.91 | 11.06 | 10.89 | 10.95 | 256,328 | -0.08(-0.72%) |
Feb 09, 2011 | 10.57 | 11.39 | 10.44 | 11.03 | 339,377 | -0.37(-3.22%) |
Feb 08, 2011 | 11.15 | 11.48 | 11.14 | 11.40 | 141,608 | +0.22(+1.95%) |
Feb 07, 2011 | 11.01 | 11.33 | 10.98 | 11.18 | 183,196 | +0.14(+1.26%) |
Feb 04, 2011 | 11.00 | 11.07 | 10.90 | 11.04 | 152,599 | +0.03(+0.27%) |
Feb 03, 2011 | 11.04 | 11.17 | 10.86 | 11.01 | 259,735 | -0.02(-0.18%) |
Feb 02, 2011 | 11.20 | 11.31 | 10.99 | 11.03 | 131,984 | -0.24(-2.11%) |
Feb 01, 2011 | 11.00 | 11.44 | 10.93 | 11.27 | 176,611 | +0.33(+2.99%) |
Jan 31, 2011 | 11.10 | 11.13 | 10.94 | 10.94 | 293,149 | -0.09(-0.81%) |
Jan 28, 2011 | 11.36 | 11.38 | 11.03 | 11.03 | 177,516 | -0.34(-2.96%) |
Jan 27, 2011 | 11.32 | 11.43 | 11.24 | 11.37 | 109,250 | +0.01(+0.09%) |
Jan 26, 2011 | 11.27 | 11.40 | 11.14 | 11.36 | 133,017 | +0.15(+1.33%) |
Jan 25, 2011 | 10.98 | 11.29 | 10.98 | 11.21 | 133,382 | +0.22(+1.98%) |
Jan 24, 2011 | 10.98 | 11.15 | 10.95 | 10.99 | 152,544 | -0.01(-0.09%) |
Jan 21, 2011 | 11.00 | 11.09 | 10.95 | 11.00 | 133,492 | +0.03(+0.27%) |
Jan 20, 2011 | 10.92 | 11.03 | 10.82 | 10.97 | 218,244 | -0.04(-0.36%) |
Jan 19, 2011 | 11.33 | 11.36 | 11.00 | 11.01 | 285,380 | -0.37(-3.22%) |
Jan 18, 2011 | 11.39 | 11.41 | 11.26 | 11.38 | 87,674 | -0.04(-0.35%) |
Jan 14, 2011 | 11.28 | 11.43 | 11.24 | 11.42 | 122,796 | +0.14(+1.23%) |
Jan 13, 2011 | 11.25 | 11.28 | 11.09 | 11.28 | 239,873 | +0.03(+0.26%) |
Jan 12, 2011 | 11.29 | 11.31 | 11.15 | 11.25 | 249,026 | +0.07(+0.62%) |
Jan 11, 2011 | 11.36 | 11.36 | 11.15 | 11.18 | 137,109 | -0.11(-0.97%) |
Jan 10, 2011 | 11.13 | 11.31 | 11.11 | 11.29 | 180,799 | +0.13(+1.15%) |
Jan 07, 2011 | 11.22 | 11.34 | 11.05 | 11.16 | 247,691 | -0.01(-0.09%) |
Jan 06, 2011 | 11.18 | 11.19 | 11.03 | 11.17 | 280,856 | +0.02(+0.18%) |
Jan 05, 2011 | 11.47 | 11.51 | 10.95 | 11.15 | 767,051 | -0.35(-3.02%) |
Jan 04, 2011 | 11.71 | 11.72 | 11.22 | 11.50 | 212,091 | -0.24(-2.03%) |
Jan 03, 2011 | 11.93 | 12.04 | 11.67 | 11.74 | 285,403 | -0.11(-0.92%) |
Dec 31, 2010 | 11.69 | 11.93 | 11.69 | 11.85 | 109,200 | +0.10(+0.84%) |
Dec 30, 2010 | 11.81 | 11.96 | 11.75 | 11.75 | 88,442 | -0.10(-0.84%) |
Dec 29, 2010 | 11.91 | 11.91 | 11.79 | 11.85 | 70,935 | -0.03(-0.25%) |
Dec 28, 2010 | 11.80 | 11.91 | 11.75 | 11.88 | 91,148 | +0.13(+1.10%) |
Dec 27, 2010 | 11.60 | 11.86 | 11.51 | 11.75 | 164,121 | +0.11(+0.94%) |
Dec 23, 2010 | 11.80 | 11.90 | 11.60 | 11.64 | 161,374 | -0.15(-1.26%) |
Dec 22, 2010 | 11.72 | 11.95 | 11.69 | 11.79 | 162,356 | +0.07(+0.59%) |
Dec 21, 2010 | 12.15 | 12.15 | 11.59 | 11.72 | 282,888 | -0.33(-2.72%) |
Dec 20, 2010 | 11.93 | 12.17 | 11.88 | 12.04 | 305,169 | +0.19(+1.59%) |
Dec 17, 2010 | 11.72 | 12.31 | 11.72 | 11.86 | 785,705 | +0.19(+1.61%) |
Dec 16, 2010 | 11.48 | 11.69 | 11.32 | 11.67 | 156,753 | +0.20(+1.73%) |
Dec 15, 2010 | 11.56 | 11.71 | 11.29 | 11.47 | 313,391 | -0.15(-1.28%) |
Dec 14, 2010 | 11.45 | 11.67 | 11.44 | 11.62 | 204,587 | +0.17(+1.47%) |
Dec 13, 2010 | 11.83 | 11.89 | 11.42 | 11.45 | 153,862 | -0.36(-3.02%) |
Dec 10, 2010 | 11.67 | 11.89 | 11.61 | 11.81 | 153,852 | +0.14(+1.19%) |
Dec 09, 2010 | 11.78 | 11.83 | 11.65 | 11.67 | 180,279 | -0.02(-0.17%) |
Dec 08, 2010 | 11.76 | 11.80 | 11.60 | 11.69 | 249,803 | -0.04(-0.34%) |
Dec 07, 2010 | 11.75 | 11.85 | 11.68 | 11.73 | 202,186 | +0.04(+0.34%) |
Dec 06, 2010 | 11.73 | 11.78 | 11.62 | 11.69 | 261,170 | -0.11(-0.92%) |
Dec 03, 2010 | 11.91 | 12.06 | 11.67 | 11.80 | 450,175 | -0.19(-1.57%) |
Dec 02, 2010 | 12.04 | 12.04 | 11.86 | 11.99 | 329,954 | +0.02(+0.17%) |
Dec 01, 2010 | 11.87 | 12.04 | 11.79 | 11.97 | 286,671 | +0.30(+2.55%) |
Nov 30, 2010 | 11.61 | 11.81 | 11.56 | 11.67 | 374,702 | -0.09(-0.76%) |
Nov 29, 2010 | 11.75 | 11.83 | 11.55 | 11.76 | 216,170 | -0.11(-0.92%) |
Nov 26, 2010 | 11.72 | 11.91 | 11.71 | 11.87 | 50,464 | +0.04(+0.34%) |
Nov 24, 2010 | 11.90 | 11.83 | 11.83 | 11.83 | 320,830 | +0.00(+0.00%) |
Nov 23, 2010 | 11.70 | 11.93 | 11.61 | 11.83 | 359,188 | -0.02(-0.17%) |
Nov 22, 2010 | 11.80 | 11.90 | 11.70 | 11.85 | 336,245 | +0.01(+0.08%) |
Nov 19, 2010 | 11.67 | 11.86 | 11.60 | 11.84 | 530,142 | +0.11(+0.93%) |
Nov 18, 2010 | 11.25 | 11.79 | 11.25 | 11.73 | 706,794 | +0.58(+5.25%) |
Nov 17, 2010 | 11.08 | 11.29 | 10.98 | 11.14 | 357,186 | +0.08(+0.72%) |
Nov 16, 2010 | 11.03 | 11.09 | 10.89 | 11.06 | 416,300 | -0.10(-0.89%) |
Nov 15, 2010 | 11.06 | 11.21 | 11.04 | 11.16 | 205,013 | +0.17(+1.53%) |
Nov 12, 2010 | 10.95 | 11.05 | 10.90 | 10.99 | 171,872 | -0.02(-0.18%) |
Nov 11, 2010 | 10.84 | 11.08 | 10.81 | 11.01 | 191,324 | +0.05(+0.45%) |
Nov 10, 2010 | 10.87 | 11.03 | 10.75 | 10.96 | 262,361 | +0.11(+1.01%) |
Nov 09, 2010 | 11.08 | 11.08 | 10.79 | 10.86 | 1,383,682 | -0.20(-1.79%) |
Nov 08, 2010 | 11.02 | 11.15 | 10.84 | 11.05 | 413,747 | -0.03(-0.27%) |
Nov 05, 2010 | 11.34 | 11.40 | 10.95 | 11.08 | 610,065 | -0.36(-3.12%) |
Nov 04, 2010 | 11.02 | 11.65 | 11.02 | 11.44 | 1,290,893 | +0.60(+5.58%) |
Nov 03, 2010 | 10.99 | 11.00 | 10.66 | 10.84 | 360,102 | -0.12(-1.09%) |
Nov 02, 2010 | 10.87 | 11.01 | 10.78 | 10.95 | 284,640 | +0.16(+1.47%) |
Nov 01, 2010 | 10.69 | 10.96 | 10.61 | 10.80 | 348,295 | +0.14(+1.30%) |
Oct 29, 2010 | 10.66 | 10.74 | 10.53 | 10.66 | 169,077 | -0.05(-0.46%) |
Oct 28, 2010 | 10.82 | 10.83 | 10.56 | 10.71 | 189,686 | -0.04(-0.37%) |
Oct 27, 2010 | 10.72 | 10.78 | 10.49 | 10.75 | 206,071 | -0.18(-1.63%) |
Oct 25, 2010 | 10.89 | 11.04 | 10.77 | 10.92 | 359,699 | +0.06(+0.55%) |
Oct 22, 2010 | 10.86 | 10.99 | 10.74 | 10.87 | 274,370 | +0.01(+0.09%) |
Oct 21, 2010 | 10.76 | 10.93 | 10.56 | 10.86 | 580,571 | +0.17(+1.58%) |
Oct 20, 2010 | 10.34 | 10.73 | 10.34 | 10.69 | 454,153 | +0.36(+3.46%) |
Oct 19, 2010 | 10.29 | 10.54 | 10.17 | 10.33 | 234,178 | -0.14(-1.33%) |
Oct 18, 2010 | 10.47 | 10.55 | 10.37 | 10.47 | 194,445 | -0.01(-0.09%) |
Oct 15, 2010 | 10.43 | 10.57 | 10.29 | 10.48 | 490,323 | +0.18(+1.73%) |
Oct 14, 2010 | 10.29 | 10.40 | 10.13 | 10.30 | 296,268 | +0.03(+0.29%) |
Oct 13, 2010 | 10.21 | 10.39 | 10.10 | 10.27 | 420,597 | +0.14(+1.37%) |
Oct 12, 2010 | 9.904 | 10.14 | 9.824 | 10.13 | 177,939 | +0.22(+2.20%) |
Oct 11, 2010 | 10.33 | 10.33 | 9.874 | 9.914 | 439,285 | -0.46(-4.40%) |
Oct 08, 2010 | 10.37 | 10.47 | 10.17 | 10.37 | 1,129,810 | +0.14(+1.36%) |
Oct 07, 2010 | 10.23 | 10.32 | 10.01 | 10.23 | 835 | +0.09(+0.88%) |
Oct 06, 2010 | 10.04 | 10.14 | 9.943 | 10.14 | 727,735 | +0.10(+0.99%) |
Oct 05, 2010 | 9.854 | 10.11 | 9.745 | 10.04 | 329,563 | +0.31(+3.16%) |
Oct 04, 2010 | 9.814 | 9.874 | 9.626 | 9.735 | 349,665 | -0.07(-0.71%) |
Oct 01, 2010 | 9.804 | 9.894 | 9.725 | 9.804 | 327,080 | -0.00(-0.03%) |
Sep 30, 2010 | 9.801 | 9.914 | 9.606 | 9.808 | 9,063 | -0.04(-0.37%) |
Sep 29, 2010 | 9.537 | 9.844 | 9.517 | 9.844 | 499,388 | +0.28(+2.90%) |
Sep 28, 2010 | 9.487 | 9.646 | 9.210 | 9.567 | 394 | +0.13(+1.37%) |
Sep 27, 2010 | 9.309 | 9.477 | 9.289 | 9.438 | 436,888 | +0.16(+1.71%) |
Sep 24, 2010 | 9.091 | 9.299 | 9.001 | 9.279 | 612,436 | +0.32(+3.54%) |
Sep 23, 2010 | 8.734 | 9.001 | 8.640 | 8.962 | 1,632 | +0.19(+2.15%) |
Sep 22, 2010 | 8.734 | 8.863 | 8.625 | 8.773 | 345,462 | +0.04(+0.45%) |
Sep 21, 2010 | 8.764 | 8.774 | 8.298 | 8.734 | 614,824 | -0.06(-0.68%) |
Sep 20, 2010 | 7.792 | 8.952 | 7.792 | 8.793 | 1,971,576 | +1.04(+13.43%) |
Sep 17, 2010 | 7.752 | 7.832 | 7.683 | 7.752 | 270,990 | -0.05(-0.64%) |
Sep 15, 2010 | 7.792 | 7.842 | 7.736 | 7.802 | 166,910 | +0.00(+0.00%) |
Sep 14, 2010 | 7.812 | 7.842 | 7.733 | 7.802 | 153,088 | -0.04(-0.51%) |
Sep 13, 2010 | 7.921 | 7.961 | 7.772 | 7.842 | 203,973 | -0.01(-0.13%) |
Sep 10, 2010 | 7.852 | 7.911 | 7.772 | 7.852 | 134,523 | +0.05(+0.64%) |
Sep 09, 2010 | 7.891 | 7.891 | 7.762 | 7.802 | 113,354 | +0.03(+0.38%) |
Sep 08, 2010 | 7.663 | 7.842 | 7.594 | 7.772 | 185,460 | +0.12(+1.55%) |
Sep 07, 2010 | 7.871 | 7.871 | 7.624 | 7.653 | 1,328 | -0.22(-2.77%) |
Sep 03, 2010 | 7.683 | 7.891 | 7.624 | 7.871 | 167,056 | +0.26(+3.39%) |
Sep 02, 2010 | 7.534 | 7.683 | 7.465 | 7.614 | 660 | +0.05(+0.66%) |