Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.85 | 10.89 | 10.65 | 10.66 | 1,036,437 | -0.15(-1.38%) |
Jan 30, 2012 | 10.67 | 10.87 | 10.57 | 10.81 | 864,319 | -0.15(-1.36%) |
Jan 27, 2012 | 10.68 | 11.01 | 10.60 | 10.96 | 1,352,787 | +0.23(+2.17%) |
Jan 26, 2012 | 10.70 | 10.89 | 10.64 | 10.73 | 1,256,736 | +0.04(+0.39%) |
Jan 25, 2012 | 10.46 | 10.71 | 10.40 | 10.69 | 654,222 | +0.16(+1.50%) |
Jan 24, 2012 | 10.49 | 10.58 | 10.38 | 10.53 | 595,589 | -0.02(-0.24%) |
Jan 23, 2012 | 10.40 | 10.62 | 10.29 | 10.55 | 952,104 | +0.14(+1.36%) |
Jan 20, 2012 | 10.26 | 10.43 | 10.26 | 10.41 | 1,303,526 | +0.12(+1.13%) |
Jan 19, 2012 | 10.17 | 10.38 | 10.12 | 10.30 | 816,800 | +0.17(+1.72%) |
Jan 18, 2012 | 9.782 | 10.15 | 9.782 | 10.12 | 1,182,081 | +0.35(+3.57%) |
Jan 17, 2012 | 9.840 | 9.965 | 9.732 | 9.774 | 1,688,289 | -0.02(-0.17%) |
Jan 13, 2012 | 9.774 | 9.807 | 9.716 | 9.790 | 1,375,702 | +0.03(+0.34%) |
Jan 12, 2012 | 9.732 | 9.799 | 9.699 | 9.757 | 1,093,320 | +0.00(+0.00%) |
Jan 11, 2012 | 9.599 | 9.790 | 9.491 | 9.757 | 642,625 | +0.04(+0.43%) |
Jan 10, 2012 | 9.566 | 9.741 | 9.558 | 9.716 | 877,435 | +0.27(+2.81%) |
Jan 09, 2012 | 9.467 | 9.524 | 9.350 | 9.450 | 489,822 | +0.06(+0.62%) |
Jan 06, 2012 | 9.425 | 9.541 | 9.342 | 9.392 | 746,583 | +0.00(+0.00%) |
Jan 05, 2012 | 9.350 | 9.467 | 9.292 | 9.392 | 590,206 | +0.02(+0.27%) |
Jan 04, 2012 | 9.168 | 9.450 | 9.134 | 9.367 | 725,476 | +0.27(+2.92%) |
Dec 30, 2011 | 9.192 | 9.192 | 8.993 | 9.101 | 490,044 | +0.01(+0.09%) |
Dec 29, 2011 | 9.010 | 9.118 | 8.927 | 9.093 | 795,314 | +0.09(+1.01%) |
Dec 28, 2011 | 9.168 | 9.168 | 8.968 | 9.002 | 521,281 | -0.18(-1.99%) |
Dec 27, 2011 | 9.259 | 9.317 | 9.151 | 9.184 | 322,284 | -0.04(-0.45%) |
Dec 23, 2011 | 9.184 | 9.251 | 9.093 | 9.226 | 1,044,573 | -0.22(-2.29%) |
Dec 21, 2011 | 9.458 | 9.475 | 9.300 | 9.442 | 928,306 | -0.04(-0.44%) |
Dec 20, 2011 | 9.491 | 9.591 | 9.309 | 9.483 | 1,604,756 | +0.20(+2.15%) |
Dec 19, 2011 | 9.599 | 9.682 | 9.267 | 9.284 | 1,247,535 | -0.35(-3.62%) |
Dec 16, 2011 | 9.691 | 9.757 | 9.500 | 9.633 | 1,590,668 | -0.07(-0.68%) |
Dec 15, 2011 | 9.525 | 9.741 | 9.342 | 9.699 | 733,363 | +0.32(+3.36%) |
Dec 14, 2011 | 9.516 | 9.749 | 9.375 | 9.383 | 971,245 | -0.18(-1.91%) |
Dec 13, 2011 | 9.956 | 10.01 | 9.508 | 9.566 | 1,054,805 | -0.39(-3.92%) |
Dec 12, 2011 | 10.11 | 10.31 | 9.956 | 9.956 | 996,282 | -0.29(-2.84%) |
Dec 09, 2011 | 9.932 | 10.25 | 9.890 | 10.25 | 962,507 | +0.35(+3.52%) |
Dec 08, 2011 | 10.22 | 10.22 | 9.882 | 9.898 | 710,620 | -0.39(-3.79%) |
Dec 07, 2011 | 10.07 | 10.33 | 9.965 | 10.29 | 647,463 | +0.22(+2.14%) |
Dec 06, 2011 | 10.14 | 10.29 | 9.882 | 10.07 | 1,109,338 | -0.10(-0.98%) |
Dec 05, 2011 | 10.17 | 10.44 | 10.08 | 10.17 | 807,598 | +0.17(+1.66%) |
Dec 02, 2011 | 9.965 | 10.15 | 9.848 | 10.01 | 1,103,982 | +0.17(+1.77%) |
Dec 01, 2011 | 9.682 | 10.11 | 9.658 | 9.832 | 1,197,294 | +0.06(+0.59%) |
Nov 30, 2011 | 9.658 | 9.807 | 9.458 | 9.774 | 1,574,290 | +0.38(+4.07%) |
Nov 29, 2011 | 9.359 | 9.433 | 9.184 | 9.392 | 811,083 | +0.03(+0.35%) |
Nov 28, 2011 | 9.209 | 9.400 | 9.134 | 9.359 | 854,096 | +0.43(+4.84%) |
Nov 25, 2011 | 9.026 | 9.226 | 8.927 | 8.927 | 344,782 | -0.12(-1.38%) |
Nov 23, 2011 | 9.367 | 9.367 | 9.035 | 9.051 | 741,256 | -0.45(-4.72%) |
Nov 22, 2011 | 9.276 | 9.649 | 9.276 | 9.500 | 607,224 | +0.17(+1.78%) |
Nov 21, 2011 | 9.334 | 9.424 | 9.168 | 9.334 | 785,406 | -0.17(-1.83%) |
Nov 18, 2011 | 9.467 | 9.592 | 9.334 | 9.508 | 934,592 | +0.10(+1.06%) |
Nov 17, 2011 | 9.732 | 9.815 | 9.342 | 9.408 | 950,372 | -0.35(-3.57%) |
Nov 16, 2011 | 9.757 | 9.965 | 9.699 | 9.757 | 787,319 | -0.12(-1.26%) |
Nov 15, 2011 | 9.815 | 10.01 | 9.716 | 9.882 | 512,372 | -0.03(-0.33%) |
Nov 14, 2011 | 9.948 | 9.956 | 9.765 | 9.915 | 694,235 | -0.01(-0.08%) |
Nov 11, 2011 | 9.724 | 9.990 | 9.724 | 9.923 | 681,026 | +0.29(+3.02%) |
Nov 10, 2011 | 9.840 | 9.873 | 9.558 | 9.633 | 785,953 | +0.20(+2.11%) |
Nov 09, 2011 | 9.583 | 9.774 | 9.400 | 9.433 | 829,489 | -0.45(-4.54%) |
Nov 08, 2011 | 9.799 | 9.915 | 9.732 | 9.882 | 753,711 | +0.10(+1.02%) |
Nov 07, 2011 | 9.799 | 9.882 | 9.658 | 9.782 | 575,922 | -0.03(-0.34%) |
Nov 04, 2011 | 9.832 | 9.848 | 9.724 | 9.815 | 844,216 | -0.05(-0.51%) |
Nov 03, 2011 | 9.965 | 9.981 | 9.741 | 9.865 | 934,197 | +0.07(+0.76%) |
Nov 02, 2011 | 9.956 | 9.965 | 9.750 | 9.790 | 725,688 | +0.04(+0.43%) |
Nov 01, 2011 | 9.599 | 9.948 | 9.508 | 9.749 | 1,263,119 | -0.22(-2.17%) |
Oct 31, 2011 | 9.807 | 10.11 | 9.799 | 9.965 | 1,301,648 | -0.01(-0.08%) |
Oct 28, 2011 | 9.790 | 10.04 | 9.790 | 9.973 | 1,265,657 | +0.07(+0.67%) |
Oct 27, 2011 | 9.882 | 10.05 | 9.749 | 9.907 | 1,189,333 | +0.37(+3.92%) |
Oct 26, 2011 | 9.682 | 9.695 | 9.350 | 9.533 | 736,526 | +0.07(+0.70%) |
Oct 25, 2011 | 9.765 | 9.790 | 9.350 | 9.467 | 1,262,045 | -0.28(-2.90%) |
Oct 24, 2011 | 9.558 | 9.799 | 9.558 | 9.749 | 1,328,877 | +0.19(+2.00%) |
Oct 21, 2011 | 9.832 | 9.873 | 9.512 | 9.558 | 1,321,145 | -0.22(-2.21%) |
Oct 20, 2011 | 9.525 | 9.815 | 9.425 | 9.774 | 1,440,477 | +0.14(+1.47%) |
Oct 19, 2011 | 9.251 | 9.716 | 9.209 | 9.633 | 1,828,972 | +0.42(+4.50%) |
Oct 18, 2011 | 8.927 | 9.276 | 8.910 | 9.217 | 1,070,769 | +0.33(+3.74%) |
Oct 17, 2011 | 9.010 | 9.126 | 8.885 | 8.885 | 1,193,156 | -0.26(-2.82%) |
Oct 14, 2011 | 9.201 | 9.276 | 9.068 | 9.143 | 908,149 | +0.14(+1.57%) |
Oct 13, 2011 | 8.877 | 9.068 | 8.844 | 9.002 | 1,126,262 | +0.07(+0.74%) |
Oct 12, 2011 | 8.935 | 9.051 | 8.835 | 8.935 | 1,026,184 | +0.04(+0.47%) |
Oct 11, 2011 | 8.553 | 8.894 | 8.487 | 8.894 | 1,880,353 | +0.23(+2.68%) |
Oct 10, 2011 | 8.570 | 8.678 | 8.296 | 8.661 | 1,046,888 | +0.43(+5.25%) |
Oct 07, 2011 | 8.412 | 8.636 | 8.204 | 8.229 | 1,250,954 | -0.12(-1.49%) |
Oct 06, 2011 | 7.939 | 8.354 | 7.914 | 8.354 | 1,402,531 | +0.37(+4.68%) |
Oct 05, 2011 | 7.930 | 8.229 | 7.831 | 7.980 | 1,500,565 | +0.08(+1.05%) |
Oct 04, 2011 | 7.415 | 7.897 | 7.183 | 7.897 | 2,355,674 | +0.36(+4.74%) |
Oct 03, 2011 | 7.847 | 7.889 | 7.432 | 7.540 | 1,081,563 | -0.32(-4.12%) |
Sep 30, 2011 | 7.980 | 8.121 | 7.731 | 7.864 | 1,641,116 | -0.43(-5.21%) |
Sep 29, 2011 | 8.470 | 8.478 | 8.138 | 8.296 | 1,423,986 | -0.03(-0.40%) |
Sep 28, 2011 | 8.620 | 8.694 | 8.329 | 8.329 | 1,103,606 | -0.27(-3.09%) |
Sep 27, 2011 | 8.827 | 8.869 | 8.561 | 8.595 | 590,787 | +0.07(+0.88%) |
Sep 26, 2011 | 8.312 | 8.545 | 8.055 | 8.520 | 1,284,524 | +0.30(+3.64%) |
Sep 23, 2011 | 8.071 | 8.312 | 8.013 | 8.221 | 969,652 | +0.12(+1.54%) |
Sep 22, 2011 | 8.196 | 8.545 | 8.022 | 8.096 | 1,564,332 | -0.38(-4.51%) |
Sep 21, 2011 | 9.060 | 9.093 | 8.445 | 8.478 | 1,065,133 | -0.62(-6.84%) |
Sep 20, 2011 | 9.134 | 9.230 | 8.935 | 9.101 | 871,341 | -0.01(-0.09%) |
Sep 19, 2011 | 8.952 | 9.159 | 8.844 | 9.109 | 1,031,218 | -0.15(-1.61%) |
Sep 16, 2011 | 9.251 | 9.296 | 9.168 | 9.259 | 733,584 | -0.02(-0.18%) |
Sep 15, 2011 | 9.342 | 9.425 | 9.134 | 9.276 | 1,270,383 | -0.01(-0.09%) |
Sep 14, 2011 | 9.159 | 9.425 | 8.927 | 9.284 | 1,236,273 | +0.07(+0.81%) |
Sep 13, 2011 | 9.300 | 9.309 | 9.068 | 9.209 | 1,215,152 | -0.10(-1.07%) |
Sep 12, 2011 | 9.217 | 9.375 | 9.101 | 9.309 | 916,906 | -0.09(-0.97%) |
Sep 09, 2011 | 9.383 | 9.458 | 9.267 | 9.400 | 860,461 | -0.19(-1.99%) |
Sep 08, 2011 | 9.508 | 9.691 | 9.442 | 9.591 | 1,325,297 | +0.08(+0.87%) |
Sep 07, 2011 | 9.550 | 9.550 | 9.350 | 9.508 | 748,283 | +0.17(+1.87%) |
Sep 06, 2011 | 9.251 | 9.359 | 8.927 | 9.334 | 962,234 | -0.22(-2.26%) |
Sep 02, 2011 | 9.716 | 9.732 | 9.500 | 9.550 | 1,241,380 | -0.17(-1.71%) |
Sep 01, 2011 | 9.732 | 9.832 | 9.641 | 9.716 | 1,782,701 | +0.03(+0.34%) |
Aug 31, 2011 | 9.666 | 9.699 | 9.533 | 9.682 | 1,613,423 | +0.12(+1.30%) |
Aug 30, 2011 | 9.583 | 9.699 | 9.550 | 9.558 | 1,845,518 | +0.09(+0.96%) |
Aug 29, 2011 | 9.309 | 9.475 | 9.184 | 9.467 | 1,012,806 | +0.35(+3.83%) |
Aug 26, 2011 | 8.794 | 9.159 | 8.703 | 9.118 | 916,854 | +0.23(+2.62%) |
Aug 25, 2011 | 9.159 | 9.200 | 8.806 | 8.885 | 709,213 | -0.22(-2.46%) |
Aug 24, 2011 | 9.118 | 9.242 | 8.952 | 9.109 | 859,952 | +0.01(+0.09%) |
Aug 23, 2011 | 8.902 | 9.201 | 8.727 | 9.101 | 960,047 | +0.25(+2.81%) |
Aug 22, 2011 | 9.143 | 9.168 | 8.776 | 8.852 | 1,055,717 | -0.01(-0.09%) |
Aug 19, 2011 | 9.018 | 9.338 | 8.844 | 8.860 | 1,487,112 | -0.36(-3.87%) |
Aug 18, 2011 | 9.309 | 9.309 | 8.985 | 9.217 | 1,638,412 | -0.45(-4.63%) |
Aug 17, 2011 | 9.300 | 9.673 | 9.300 | 9.665 | 3,799,897 | +0.42(+4.56%) |
Aug 16, 2011 | 9.162 | 9.381 | 9.024 | 9.243 | 2,172,667 | -0.08(-0.87%) |
Aug 15, 2011 | 8.757 | 9.341 | 8.757 | 9.324 | 2,649,222 | +0.71(+8.29%) |
Aug 12, 2011 | 8.522 | 8.749 | 8.432 | 8.611 | 1,349,000 | +0.09(+1.05%) |
Aug 11, 2011 | 8.157 | 8.619 | 8.100 | 8.522 | 1,203,577 | +0.41(+5.10%) |
Aug 10, 2011 | 8.019 | 8.327 | 7.873 | 8.108 | 2,155,784 | -0.10(-1.19%) |
Aug 09, 2011 | 8.473 | 8.205 | 7.686 | 8.205 | 2,444,469 | +0.55(+7.20%) |
Aug 08, 2011 | 8.473 | 8.473 | 7.622 | 7.654 | 2,544,809 | -1.18(-13.39%) |
Aug 05, 2011 | 8.797 | 8.878 | 8.149 | 8.838 | 3,422,652 | +0.12(+1.40%) |
Aug 04, 2011 | 9.235 | 9.243 | 8.677 | 8.716 | 1,518,624 | -0.72(-7.65%) |
Aug 03, 2011 | 9.341 | 9.543 | 9.235 | 9.438 | 1,388,596 | -0.04(-0.43%) |
Aug 02, 2011 | 9.787 | 9.851 | 9.470 | 9.478 | 1,277,933 | -0.41(-4.18%) |
Aug 01, 2011 | 10.15 | 10.19 | 9.864 | 9.892 | 1,025,005 | -0.11(-1.05%) |
Jul 29, 2011 | 9.819 | 10.04 | 9.681 | 9.997 | 1,376,291 | +0.04(+0.41%) |
Jul 28, 2011 | 10.01 | 10.05 | 9.876 | 9.957 | 838,491 | -0.05(-0.49%) |
Jul 27, 2011 | 10.23 | 10.29 | 9.884 | 10.01 | 2,316,470 | -0.27(-2.60%) |
Jul 26, 2011 | 10.35 | 10.40 | 10.22 | 10.27 | 758,211 | -0.09(-0.86%) |
Jul 25, 2011 | 10.32 | 10.44 | 10.17 | 10.36 | 1,048,852 | -0.02(-0.23%) |
Jul 22, 2011 | 10.42 | 10.44 | 10.37 | 10.39 | 773,062 | -0.01(-0.08%) |
Jul 21, 2011 | 10.01 | 10.43 | 9.949 | 10.39 | 1,477,865 | +0.43(+4.31%) |
Jul 20, 2011 | 9.908 | 9.965 | 9.787 | 9.965 | 933,202 | +0.05(+0.49%) |
Jul 19, 2011 | 9.981 | 10.06 | 9.827 | 9.916 | 710,744 | -0.01(-0.08%) |
Jul 18, 2011 | 9.997 | 10.09 | 9.803 | 9.924 | 1,150,117 | -0.16(-1.61%) |
Jul 15, 2011 | 10.01 | 10.09 | 9.937 | 10.09 | 924,205 | +0.15(+1.55%) |
Jul 14, 2011 | 10.04 | 10.08 | 9.868 | 9.932 | 1,391,808 | -0.06(-0.57%) |
Jul 13, 2011 | 9.811 | 10.02 | 9.811 | 9.989 | 1,397,243 | +0.19(+1.90%) |
Jul 12, 2011 | 9.673 | 9.868 | 9.624 | 9.803 | 2,088,669 | +0.09(+0.92%) |
Jul 11, 2011 | 9.811 | 9.883 | 9.657 | 9.714 | 1,178,083 | -0.19(-1.96%) |
Jul 08, 2011 | 9.730 | 9.965 | 9.559 | 9.908 | 1,792,006 | +0.07(+0.74%) |
Jul 07, 2011 | 9.884 | 9.965 | 9.819 | 9.835 | 944,727 | +0.00(+0.00%) |
Jul 06, 2011 | 9.989 | 10.04 | 9.811 | 9.835 | 766,489 | -0.21(-2.10%) |
Jul 05, 2011 | 9.997 | 10.19 | 9.932 | 10.05 | 980,039 | +0.00(+0.00%) |
Jul 01, 2011 | 9.811 | 10.14 | 9.714 | 10.05 | 1,683,731 | +0.08(+0.81%) |
Jun 30, 2011 | 9.989 | 10.08 | 9.908 | 9.965 | 1,316,043 | +0.05(+0.49%) |
Jun 29, 2011 | 9.811 | 9.973 | 9.778 | 9.916 | 1,521,759 | +0.12(+1.24%) |
Jun 28, 2011 | 9.486 | 9.811 | 9.357 | 9.795 | 1,800,037 | +0.32(+3.34%) |
Jun 27, 2011 | 9.649 | 9.649 | 9.381 | 9.478 | 2,113,176 | -0.13(-1.35%) |
Jun 24, 2011 | 9.973 | 10.03 | 9.543 | 9.608 | 1,670,145 | -0.34(-3.42%) |
Jun 23, 2011 | 9.795 | 9.981 | 9.576 | 9.949 | 988,882 | -0.02(-0.24%) |
Jun 22, 2011 | 10.03 | 10.11 | 9.957 | 9.973 | 900,373 | -0.12(-1.20%) |
Jun 21, 2011 | 10.05 | 10.14 | 9.949 | 10.09 | 1,003,394 | +0.14(+1.38%) |
Jun 20, 2011 | 9.973 | 9.997 | 9.908 | 9.957 | 1,610,505 | -0.24(-2.38%) |
Jun 17, 2011 | 9.892 | 10.21 | 9.657 | 10.20 | 2,602,385 | +0.37(+3.80%) |
Jun 16, 2011 | 9.908 | 9.989 | 9.778 | 9.827 | 2,384,615 | -0.15(-1.54%) |
Jun 15, 2011 | 9.908 | 10.11 | 9.900 | 9.981 | 2,157,598 | -0.01(-0.08%) |
Jun 14, 2011 | 9.851 | 10.04 | 9.835 | 9.989 | 1,373,870 | +0.19(+1.90%) |
Jun 13, 2011 | 9.616 | 9.949 | 9.576 | 9.803 | 1,602,598 | +0.19(+2.03%) |
Jun 10, 2011 | 9.981 | 9.981 | 9.576 | 9.608 | 2,035,774 | -0.33(-3.34%) |
Jun 09, 2011 | 9.941 | 10.05 | 9.835 | 9.941 | 1,469,281 | +0.01(+0.08%) |
Jun 08, 2011 | 9.908 | 10.09 | 9.876 | 9.932 | 2,009,865 | -0.03(-0.33%) |
Jun 07, 2011 | 9.795 | 10.07 | 9.746 | 9.965 | 1,774,147 | +0.24(+2.42%) |
Jun 06, 2011 | 9.851 | 9.892 | 9.649 | 9.730 | 1,517,089 | -0.12(-1.23%) |
Jun 03, 2011 | 9.795 | 9.957 | 9.778 | 9.851 | 1,442,160 | +0.88(+9.76%) |
May 24, 2011 | 8.838 | 9.016 | 8.781 | 8.976 | 1,462,743 | +0.17(+1.93%) |
May 23, 2011 | 8.724 | 8.805 | 8.659 | 8.805 | 798,995 | -0.10(-1.09%) |
May 20, 2011 | 8.708 | 9.041 | 8.611 | 8.903 | 2,296,789 | +0.12(+1.39%) |
May 19, 2011 | 8.919 | 8.951 | 8.708 | 8.781 | 1,309,156 | -0.08(-0.91%) |
May 18, 2011 | 8.895 | 8.935 | 8.773 | 8.862 | 1,448,066 | -0.02(-0.18%) |
May 17, 2011 | 8.838 | 8.959 | 8.785 | 8.878 | 1,606,744 | -0.06(-0.73%) |
May 16, 2011 | 8.919 | 9.071 | 8.846 | 8.943 | 2,725,192 | +0.00(+0.00%) |
May 13, 2011 | 9.122 | 9.122 | 8.822 | 8.943 | 1,527,291 | -0.18(-1.96%) |
May 12, 2011 | 9.162 | 9.316 | 8.935 | 9.122 | 1,582,334 | -0.19(-2.09%) |
May 11, 2011 | 9.422 | 9.448 | 9.203 | 9.316 | 1,091,700 | -0.19(-1.96%) |
May 10, 2011 | 9.641 | 9.657 | 9.446 | 9.503 | 1,816,074 | +0.23(+2.45%) |
May 09, 2011 | 9.438 | 9.527 | 9.138 | 9.276 | 1,536,093 | -0.07(-0.78%) |
May 06, 2011 | 9.365 | 9.543 | 9.300 | 9.349 | 1,045,162 | +0.18(+1.95%) |
May 05, 2011 | 9.349 | 9.397 | 9.122 | 9.170 | 2,051,133 | -0.28(-2.92%) |
May 04, 2011 | 9.576 | 9.616 | 9.332 | 9.446 | 2,277,201 | -0.15(-1.52%) |
May 03, 2011 | 9.989 | 10.01 | 9.535 | 9.592 | 2,882,368 | -0.45(-4.44%) |
May 02, 2011 | 10.03 | 10.05 | 9.997 | 10.04 | 2,059,967 | -0.06(-0.56%) |
Apr 29, 2011 | 10.09 | 10.21 | 9.981 | 10.09 | 1,456,916 | +0.06(+0.65%) |
Apr 28, 2011 | 9.811 | 10.04 | 9.657 | 10.03 | 1,979,155 | +0.19(+1.89%) |
Apr 27, 2011 | 10.01 | 10.01 | 9.754 | 9.843 | 1,511,684 | -0.13(-1.30%) |
Apr 26, 2011 | 9.795 | 10.01 | 9.697 | 9.973 | 2,096,962 | +0.25(+2.59%) |
Apr 25, 2011 | 9.665 | 9.730 | 9.527 | 9.722 | 1,021,980 | +0.00(+0.00%) |
Apr 21, 2011 | 9.876 | 9.876 | 9.697 | 9.722 | 734,424 | -0.12(-1.24%) |
Apr 20, 2011 | 9.876 | 10.01 | 9.754 | 9.843 | 1,744,980 | +0.03(+0.33%) |
Apr 19, 2011 | 9.827 | 9.876 | 9.689 | 9.811 | 2,114,215 | -0.01(-0.08%) |
Apr 18, 2011 | 9.730 | 9.835 | 9.616 | 9.819 | 1,724,285 | -0.02(-0.25%) |
Apr 15, 2011 | 9.835 | 9.868 | 9.705 | 9.843 | 1,677,026 | +0.06(+0.58%) |
Apr 14, 2011 | 9.397 | 9.835 | 9.316 | 9.787 | 2,496,349 | +0.34(+3.61%) |
Apr 13, 2011 | 9.559 | 9.600 | 9.284 | 9.446 | 2,025,363 | -0.07(-0.77%) |
Apr 12, 2011 | 9.705 | 9.714 | 9.300 | 9.519 | 2,972,445 | -0.21(-2.17%) |
Apr 11, 2011 | 9.778 | 9.924 | 9.632 | 9.730 | 2,002,704 | +0.02(+0.17%) |
Apr 08, 2011 | 9.997 | 10.01 | 9.665 | 9.714 | 4,249,447 | -0.35(-3.47%) |
Apr 07, 2011 | 10.44 | 10.44 | 9.973 | 10.06 | 8,510,518 | -0.53(-4.98%) |
Apr 06, 2011 | 10.86 | 10.89 | 10.53 | 10.59 | 3,204,130 | -0.24(-2.17%) |
Apr 05, 2011 | 10.84 | 10.85 | 10.74 | 10.82 | 1,389,114 | +0.07(+0.68%) |
Apr 04, 2011 | 10.70 | 10.84 | 10.65 | 10.75 | 888,955 | +0.08(+0.76%) |
Apr 01, 2011 | 10.55 | 10.78 | 10.51 | 10.67 | 1,671,720 | +0.21(+2.02%) |
Mar 31, 2011 | 10.46 | 10.55 | 10.39 | 10.46 | 1,165,420 | +0.02(+0.23%) |
Mar 30, 2011 | 10.44 | 10.44 | 10.44 | 10.44 | 1,332,745 | -0.11(-1.00%) |
Mar 29, 2011 | 10.44 | 10.54 | 10.34 | 10.54 | 1,481,105 | +0.14(+1.33%) |
Mar 28, 2011 | 10.51 | 10.52 | 10.35 | 10.40 | 1,180,558 | -0.02(-0.16%) |
Mar 25, 2011 | 10.24 | 10.49 | 10.24 | 10.42 | 925,672 | +0.30(+2.96%) |
Mar 24, 2011 | 10.34 | 10.36 | 10.12 | 10.12 | 1,520,652 | -0.14(-1.34%) |
Mar 23, 2011 | 10.38 | 10.43 | 10.10 | 10.26 | 1,199,085 | -0.08(-0.78%) |
Mar 22, 2011 | 10.29 | 10.46 | 10.25 | 10.34 | 1,245,366 | +0.11(+1.03%) |
Mar 21, 2011 | 10.20 | 10.26 | 10.18 | 10.23 | 1,188,990 | +0.18(+1.77%) |
Mar 18, 2011 | 9.997 | 10.22 | 9.868 | 10.05 | 3,349,861 | +0.19(+1.89%) |
Mar 17, 2011 | 10.06 | 10.23 | 9.770 | 9.868 | 2,419,776 | -0.06(-0.57%) |
Mar 16, 2011 | 10.42 | 10.43 | 9.835 | 9.924 | 3,088,098 | -0.49(-4.75%) |
Mar 15, 2011 | 10.54 | 10.57 | 10.26 | 10.42 | 3,428,126 | +0.15(+1.50%) |
Mar 14, 2011 | 10.47 | 10.47 | 10.05 | 10.26 | 2,187,633 | -0.28(-2.69%) |
Mar 11, 2011 | 10.47 | 10.61 | 10.34 | 10.55 | 824,099 | +0.10(+0.93%) |
Mar 10, 2011 | 10.65 | 10.65 | 10.31 | 10.45 | 1,746,744 | -0.38(-3.52%) |
Mar 09, 2011 | 10.95 | 10.97 | 10.72 | 10.83 | 976,056 | -0.11(-1.04%) |
Mar 08, 2011 | 10.94 | 11.01 | 10.74 | 10.95 | 1,167,074 | +0.06(+0.60%) |
Mar 07, 2011 | 11.16 | 11.26 | 10.79 | 10.88 | 945,675 | -0.21(-1.90%) |
Mar 04, 2011 | 11.36 | 11.38 | 11.05 | 11.09 | 1,845,087 | -0.28(-2.49%) |
Mar 03, 2011 | 11.55 | 11.55 | 11.29 | 11.38 | 2,169,077 | +0.02(+0.21%) |
Mar 02, 2011 | 11.12 | 11.59 | 11.04 | 11.35 | 2,818,628 | +0.39(+3.55%) |
Mar 01, 2011 | 11.25 | 11.25 | 10.94 | 10.96 | 1,151,803 | -0.19(-1.74%) |
Feb 28, 2011 | 10.81 | 11.18 | 10.81 | 11.16 | 1,468,943 | +0.30(+2.76%) |
Feb 25, 2011 | 10.84 | 10.95 | 10.65 | 10.86 | 973,126 | +0.13(+1.21%) |
Feb 24, 2011 | 10.75 | 11.05 | 10.69 | 10.73 | 1,988,156 | +0.03(+0.30%) |
Feb 23, 2011 | 10.42 | 10.74 | 10.35 | 10.69 | 3,411,328 | +0.30(+2.89%) |
Feb 22, 2011 | 10.36 | 10.50 | 10.27 | 10.39 | 2,280,303 | -0.04(-0.39%) |
Feb 18, 2011 | 10.48 | 10.54 | 10.35 | 10.44 | 1,120,036 | -0.03(-0.31%) |
Feb 17, 2011 | 10.44 | 10.52 | 10.35 | 10.47 | 1,090,839 | +0.03(+0.31%) |
Feb 16, 2011 | 10.42 | 10.48 | 10.23 | 10.44 | 1,147,811 | +0.10(+0.94%) |
Feb 15, 2011 | 10.31 | 10.53 | 10.30 | 10.34 | 1,182,094 | +0.06(+0.55%) |
Feb 14, 2011 | 10.21 | 10.39 | 10.14 | 10.28 | 1,211,732 | +0.13(+1.28%) |
Feb 11, 2011 | 9.941 | 10.26 | 9.868 | 10.15 | 1,737,161 | +0.23(+2.29%) |
Feb 10, 2011 | 10.22 | 10.31 | 9.787 | 9.924 | 5,536,177 | -0.72(-6.78%) |
Feb 09, 2011 | 10.95 | 11.00 | 10.43 | 10.65 | 1,809,187 | -0.33(-3.03%) |
Feb 08, 2011 | 10.85 | 11.14 | 10.78 | 10.98 | 1,253,443 | +0.17(+1.58%) |
Feb 07, 2011 | 10.97 | 11.03 | 10.65 | 10.81 | 1,292,165 | -0.08(-0.74%) |
Feb 04, 2011 | 11.14 | 11.16 | 10.76 | 10.89 | 1,574,509 | -0.26(-2.33%) |
Feb 03, 2011 | 11.29 | 11.33 | 11.04 | 11.15 | 948,540 | -0.09(-0.79%) |
Feb 02, 2011 | 11.11 | 11.34 | 10.98 | 11.24 | 2,423,729 | +0.06(+0.58%) |