Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.82 | 10.89 | 10.58 | 10.58 | 8,085,371 | -0.40(-3.61%) |
Oct 28, 2011 | 11.13 | 11.13 | 10.87 | 10.98 | 8,400,671 | -0.15(-1.36%) |
Oct 27, 2011 | 10.91 | 11.26 | 10.85 | 11.13 | 10,067,017 | +0.59(+5.60%) |
Oct 26, 2011 | 10.44 | 10.65 | 10.23 | 10.54 | 7,898,458 | +0.26(+2.56%) |
Oct 25, 2011 | 10.34 | 10.46 | 10.24 | 10.28 | 6,791,796 | -0.17(-1.62%) |
Oct 24, 2011 | 10.17 | 10.48 | 10.15 | 10.45 | 8,204,326 | +0.28(+2.76%) |
Oct 21, 2011 | 9.555 | 10.19 | 9.555 | 10.17 | 12,327,618 | +0.76(+8.13%) |
Oct 20, 2011 | 9.285 | 9.443 | 9.142 | 9.403 | 9,214,476 | +0.06(+0.69%) |
Oct 19, 2011 | 9.354 | 9.474 | 9.171 | 9.338 | 20,789,978 | -0.49(-4.99%) |
Oct 18, 2011 | 9.526 | 9.873 | 9.443 | 9.829 | 5,619,075 | +0.29(+3.06%) |
Oct 17, 2011 | 9.753 | 9.775 | 9.472 | 9.537 | 7,439,194 | -0.30(-3.08%) |
Oct 14, 2011 | 9.780 | 9.887 | 9.702 | 9.840 | 5,333,061 | +0.21(+2.13%) |
Oct 13, 2011 | 9.561 | 9.684 | 9.468 | 9.635 | 8,620,270 | -0.01(-0.07%) |
Oct 12, 2011 | 9.655 | 9.786 | 9.592 | 9.642 | 7,914,458 | +0.09(+0.98%) |
Oct 11, 2011 | 9.728 | 9.784 | 9.479 | 9.548 | 7,434,142 | -0.26(-2.64%) |
Oct 10, 2011 | 9.639 | 9.824 | 9.637 | 9.806 | 5,909,939 | +0.36(+3.80%) |
Oct 07, 2011 | 9.550 | 9.575 | 9.301 | 9.448 | 9,260,256 | -0.04(-0.42%) |
Oct 06, 2011 | 9.436 | 9.510 | 9.263 | 9.488 | 5,927,056 | +0.17(+1.87%) |
Oct 05, 2011 | 9.173 | 9.365 | 9.042 | 9.314 | 6,490,981 | +0.17(+1.83%) |
Oct 04, 2011 | 8.688 | 9.151 | 8.688 | 9.147 | 9,671,942 | +0.28(+3.12%) |
Oct 03, 2011 | 8.971 | 9.102 | 8.783 | 8.870 | 10,489,902 | -0.22(-2.38%) |
Sep 30, 2011 | 9.448 | 9.465 | 9.078 | 9.087 | 7,678,356 | -0.54(-5.62%) |
Sep 29, 2011 | 9.679 | 9.746 | 9.379 | 9.628 | 6,016,250 | +0.16(+1.65%) |
Sep 28, 2011 | 9.757 | 9.811 | 9.465 | 9.472 | 4,118,513 | -0.28(-2.86%) |
Sep 27, 2011 | 9.766 | 9.942 | 9.686 | 9.751 | 6,499,658 | +0.21(+2.17%) |
Sep 26, 2011 | 9.372 | 9.552 | 9.113 | 9.543 | 5,576,710 | +0.24(+2.61%) |
Sep 23, 2011 | 9.301 | 9.416 | 9.180 | 9.301 | 8,783,695 | -0.07(-0.71%) |
Sep 22, 2011 | 9.158 | 9.465 | 8.919 | 9.367 | 13,483,012 | -0.11(-1.13%) |
Sep 21, 2011 | 9.530 | 9.744 | 9.465 | 9.474 | 10,991,401 | -0.08(-0.84%) |
Sep 20, 2011 | 9.702 | 9.847 | 9.543 | 9.555 | 5,940,974 | -0.12(-1.22%) |
Sep 19, 2011 | 9.706 | 9.733 | 9.559 | 9.673 | 5,292,244 | -0.23(-2.36%) |
Sep 16, 2011 | 10.13 | 10.15 | 9.829 | 9.907 | 11,922,905 | -0.15(-1.49%) |
Sep 15, 2011 | 10.13 | 10.16 | 9.951 | 10.06 | 4,469,447 | +0.06(+0.60%) |
Sep 14, 2011 | 9.784 | 10.12 | 9.617 | 9.996 | 5,587,842 | +0.27(+2.73%) |
Sep 13, 2011 | 9.679 | 9.804 | 9.627 | 9.731 | 5,463,727 | +0.06(+0.62%) |
Sep 12, 2011 | 9.448 | 9.682 | 9.421 | 9.671 | 7,837,697 | +0.09(+0.99%) |
Sep 09, 2011 | 9.743 | 9.870 | 9.498 | 9.576 | 6,248,758 | -0.30(-3.02%) |
Sep 08, 2011 | 9.955 | 10.14 | 9.848 | 9.874 | 5,031,084 | -0.17(-1.69%) |
Sep 07, 2011 | 9.857 | 10.08 | 9.823 | 10.04 | 5,800,276 | +0.39(+3.99%) |
Sep 06, 2011 | 9.262 | 9.674 | 9.186 | 9.658 | 8,235,786 | +0.10(+1.03%) |
Sep 02, 2011 | 9.914 | 9.995 | 9.491 | 9.560 | 10,426,579 | -0.65(-6.37%) |
Sep 01, 2011 | 10.44 | 10.55 | 10.21 | 10.21 | 6,101,323 | -0.26(-2.45%) |
Aug 31, 2011 | 10.41 | 10.65 | 10.38 | 10.47 | 6,116,005 | +0.13(+1.27%) |
Aug 30, 2011 | 10.22 | 10.48 | 10.19 | 10.34 | 8,313,606 | +0.06(+0.56%) |
Aug 29, 2011 | 10.05 | 10.29 | 10.03 | 10.28 | 4,451,272 | +0.37(+3.69%) |
Aug 26, 2011 | 9.513 | 9.959 | 9.337 | 9.912 | 6,084,164 | +0.27(+2.82%) |
Aug 25, 2011 | 9.841 | 9.926 | 9.598 | 9.640 | 5,811,695 | -0.19(-1.95%) |
Aug 24, 2011 | 9.790 | 9.850 | 9.605 | 9.832 | 4,412,384 | -0.00(-0.05%) |
Aug 23, 2011 | 9.487 | 9.836 | 9.404 | 9.836 | 5,628,150 | +0.40(+4.25%) |
Aug 22, 2011 | 9.623 | 9.680 | 9.404 | 9.435 | 8,534,135 | +0.05(+0.52%) |
Aug 19, 2011 | 9.366 | 9.727 | 9.362 | 9.386 | 10,638,027 | -0.07(-0.75%) |
Aug 18, 2011 | 9.845 | 9.850 | 9.386 | 9.458 | 12,110,284 | -0.75(-7.33%) |
Aug 17, 2011 | 10.41 | 10.47 | 10.13 | 10.21 | 3,876,154 | -0.17(-1.63%) |
Aug 16, 2011 | 10.38 | 10.55 | 10.29 | 10.38 | 7,233,273 | -0.14(-1.38%) |
Aug 15, 2011 | 10.44 | 10.53 | 10.28 | 10.52 | 5,191,778 | +0.16(+1.55%) |
Aug 12, 2011 | 10.31 | 10.47 | 10.17 | 10.36 | 7,985,418 | +0.10(+0.93%) |
Aug 11, 2011 | 9.540 | 10.39 | 9.525 | 10.26 | 14,268,087 | +0.78(+8.17%) |
Aug 10, 2011 | 9.631 | 9.747 | 9.395 | 9.489 | 13,875,813 | -0.33(-3.40%) |
Aug 09, 2011 | 9.429 | 9.841 | 9.193 | 9.823 | 21,499,722 | +0.65(+7.09%) |
Aug 08, 2011 | 9.429 | 9.587 | 9.157 | 9.173 | 14,159,350 | -0.49(-5.09%) |
Aug 05, 2011 | 9.870 | 10.02 | 9.455 | 9.665 | 19,982,414 | -0.04(-0.41%) |
Aug 04, 2011 | 10.33 | 10.34 | 9.692 | 9.705 | 13,176,631 | -0.77(-7.34%) |
Aug 03, 2011 | 10.35 | 10.50 | 10.09 | 10.47 | 10,751,485 | +0.11(+1.08%) |
Aug 02, 2011 | 10.69 | 10.76 | 10.36 | 10.36 | 9,404,797 | -0.42(-3.87%) |
Aug 01, 2011 | 10.99 | 11.02 | 10.63 | 10.78 | 5,721,339 | -0.11(-1.04%) |
Jul 29, 2011 | 10.83 | 11.04 | 10.79 | 10.89 | 5,568,145 | -0.04(-0.39%) |
Jul 28, 2011 | 10.95 | 11.08 | 10.79 | 10.93 | 4,758,683 | -0.02(-0.20%) |
Jul 27, 2011 | 11.24 | 11.24 | 10.93 | 10.96 | 8,335,990 | -0.37(-3.30%) |
Jul 26, 2011 | 11.33 | 11.36 | 11.27 | 11.33 | 6,412,011 | +0.01(+0.10%) |
Jul 25, 2011 | 11.23 | 11.38 | 11.23 | 11.32 | 4,127,020 | -0.05(-0.43%) |
Jul 22, 2011 | 11.29 | 11.37 | 11.29 | 11.37 | 3,860,453 | +0.10(+0.93%) |
Jul 21, 2011 | 11.22 | 11.37 | 11.18 | 11.26 | 8,768,551 | +0.09(+0.82%) |
Jul 20, 2011 | 11.59 | 11.83 | 11.16 | 11.17 | 8,046,855 | -0.34(-2.96%) |
Jul 19, 2011 | 11.28 | 11.54 | 11.26 | 11.51 | 5,524,172 | +0.34(+3.05%) |
Jul 18, 2011 | 11.25 | 11.28 | 11.12 | 11.17 | 6,668,433 | -0.14(-1.22%) |
Jul 15, 2011 | 11.27 | 11.32 | 11.20 | 11.31 | 5,178,520 | +0.08(+0.75%) |
Jul 14, 2011 | 11.46 | 11.55 | 11.17 | 11.23 | 4,915,032 | -0.21(-1.81%) |
Jul 13, 2011 | 11.45 | 11.62 | 11.39 | 11.43 | 3,769,473 | +0.04(+0.37%) |
Jul 12, 2011 | 11.68 | 11.70 | 11.38 | 11.39 | 6,949,228 | -0.35(-2.94%) |
Jul 11, 2011 | 11.91 | 11.97 | 11.71 | 11.74 | 3,436,536 | -0.34(-2.80%) |
Jul 08, 2011 | 12.23 | 12.23 | 11.99 | 12.08 | 5,561,331 | -0.30(-2.43%) |
Jul 07, 2011 | 12.23 | 12.42 | 12.18 | 12.38 | 4,836,337 | +0.27(+2.25%) |
Jul 06, 2011 | 12.11 | 12.13 | 11.99 | 12.10 | 4,108,204 | -0.02(-0.18%) |
Jul 05, 2011 | 12.21 | 12.22 | 12.04 | 12.13 | 3,318,491 | -0.10(-0.78%) |
Jul 01, 2011 | 11.99 | 12.23 | 11.92 | 12.22 | 6,225,059 | +0.19(+1.61%) |
Jun 30, 2011 | 11.67 | 12.05 | 11.62 | 12.03 | 7,918,020 | +0.40(+3.45%) |
Jun 29, 2011 | 11.58 | 11.70 | 11.52 | 11.63 | 4,338,442 | +0.11(+0.99%) |
Jun 28, 2011 | 11.39 | 11.52 | 11.38 | 11.51 | 3,455,029 | +0.16(+1.41%) |
Jun 27, 2011 | 11.32 | 11.42 | 11.22 | 11.35 | 4,506,569 | +0.03(+0.26%) |
Jun 24, 2011 | 11.44 | 11.44 | 11.27 | 11.32 | 6,026,869 | -0.15(-1.32%) |
Jun 23, 2011 | 11.26 | 11.49 | 11.19 | 11.48 | 4,621,881 | +0.07(+0.60%) |
Jun 22, 2011 | 11.31 | 11.43 | 11.28 | 11.41 | 5,400,435 | +0.07(+0.65%) |
Jun 21, 2011 | 11.24 | 11.42 | 11.16 | 11.33 | 4,304,896 | +0.16(+1.48%) |
Jun 20, 2011 | 11.16 | 11.19 | 11.13 | 11.17 | 2,959,176 | -0.01(-0.06%) |
Jun 17, 2011 | 11.24 | 11.28 | 11.13 | 11.18 | 4,210,949 | +0.03(+0.30%) |
Jun 16, 2011 | 11.30 | 11.35 | 11.01 | 11.14 | 4,917,326 | -0.16(-1.40%) |
Jun 15, 2011 | 11.32 | 11.40 | 11.27 | 11.30 | 4,976,088 | -0.13(-1.13%) |
Jun 14, 2011 | 11.41 | 11.50 | 11.39 | 11.43 | 6,013,575 | +0.14(+1.24%) |
Jun 13, 2011 | 11.44 | 11.53 | 11.26 | 11.29 | 3,688,601 | -0.15(-1.31%) |
Jun 10, 2011 | 11.39 | 11.52 | 11.34 | 11.44 | 7,806,024 | -0.00(-0.02%) |
Jun 09, 2011 | 11.41 | 11.55 | 11.29 | 11.44 | 5,948,829 | +0.09(+0.82%) |
Jun 08, 2011 | 11.53 | 11.57 | 11.31 | 11.35 | 7,263,330 | -0.23(-2.02%) |
Jun 07, 2011 | 11.66 | 11.70 | 11.52 | 11.58 | 7,719,499 | -0.03(-0.23%) |
Jun 06, 2011 | 11.68 | 11.74 | 11.59 | 11.61 | 7,100,205 | -0.09(-0.74%) |
Jun 03, 2011 | 11.68 | 11.75 | 11.66 | 11.70 | 3,995,294 | -0.05(-0.44%) |
May 24, 2011 | 11.97 | 12.03 | 11.74 | 11.75 | 3,134,884 | -0.19(-1.62%) |
May 23, 2011 | 12.02 | 12.02 | 11.84 | 11.94 | 2,822,395 | -0.23(-1.90%) |
May 20, 2011 | 12.22 | 12.23 | 12.11 | 12.17 | 3,201,929 | -0.06(-0.45%) |
May 19, 2011 | 12.34 | 12.37 | 12.17 | 12.23 | 3,180,832 | -0.07(-0.58%) |
May 18, 2011 | 12.17 | 12.32 | 12.14 | 12.30 | 3,598,923 | +0.14(+1.14%) |
May 17, 2011 | 12.21 | 12.22 | 11.99 | 12.16 | 4,134,179 | -0.10(-0.82%) |
May 16, 2011 | 12.21 | 12.37 | 12.18 | 12.26 | 4,022,169 | +0.00(+0.02%) |
May 13, 2011 | 12.31 | 12.35 | 12.18 | 12.26 | 3,687,348 | -0.04(-0.34%) |
May 12, 2011 | 12.32 | 12.38 | 12.20 | 12.30 | 7,598,501 | -0.07(-0.58%) |
May 11, 2011 | 12.66 | 12.77 | 12.30 | 12.37 | 5,440,274 | -0.32(-2.49%) |
May 10, 2011 | 12.47 | 12.69 | 12.41 | 12.69 | 3,413,727 | +0.24(+1.93%) |
May 09, 2011 | 12.38 | 12.50 | 12.32 | 12.45 | 2,569,758 | +0.06(+0.45%) |
May 06, 2011 | 12.42 | 12.54 | 12.31 | 12.39 | 5,111,025 | +0.12(+0.94%) |
May 05, 2011 | 12.15 | 12.44 | 12.15 | 12.28 | 5,007,286 | +0.05(+0.44%) |
May 04, 2011 | 12.35 | 12.35 | 12.11 | 12.22 | 3,551,301 | -0.14(-1.15%) |
May 03, 2011 | 12.46 | 12.52 | 12.28 | 12.37 | 3,489,190 | -0.11(-0.88%) |
May 02, 2011 | 12.45 | 12.48 | 12.45 | 12.48 | 3,266,073 | +0.02(+0.18%) |
Apr 29, 2011 | 12.48 | 12.49 | 12.35 | 12.45 | 2,778,795 | -0.02(-0.18%) |
Apr 28, 2011 | 12.46 | 12.49 | 12.39 | 12.48 | 2,688,448 | -0.02(-0.12%) |
Apr 27, 2011 | 12.40 | 12.52 | 12.34 | 12.49 | 4,010,720 | +0.11(+0.86%) |
Apr 26, 2011 | 12.25 | 12.52 | 12.25 | 12.38 | 4,812,396 | +0.19(+1.59%) |
Apr 25, 2011 | 12.22 | 12.23 | 12.16 | 12.19 | 4,994,674 | -0.02(-0.13%) |
Apr 21, 2011 | 12.34 | 12.34 | 12.07 | 12.21 | 5,302,162 | -0.03(-0.22%) |
Apr 20, 2011 | 12.10 | 12.55 | 12.09 | 12.23 | 13,234,837 | +0.74(+6.48%) |
Apr 19, 2011 | 11.54 | 11.56 | 11.42 | 11.49 | 6,290,241 | -0.04(-0.39%) |
Apr 18, 2011 | 11.66 | 11.67 | 11.48 | 11.53 | 5,395,166 | -0.28(-2.36%) |
Apr 15, 2011 | 11.69 | 11.87 | 11.64 | 11.81 | 5,296,172 | +0.13(+1.11%) |
Apr 14, 2011 | 11.65 | 11.68 | 11.53 | 11.68 | 4,726,413 | -0.06(-0.53%) |
Apr 13, 2011 | 11.65 | 11.79 | 11.65 | 11.74 | 5,434,756 | +0.15(+1.27%) |
Apr 12, 2011 | 11.57 | 11.61 | 11.41 | 11.60 | 5,461,942 | -0.03(-0.27%) |
Apr 11, 2011 | 11.70 | 11.75 | 11.57 | 11.63 | 3,768,967 | -0.09(-0.74%) |
Apr 08, 2011 | 11.74 | 11.76 | 11.64 | 11.72 | 6,296,670 | +0.01(+0.10%) |
Apr 07, 2011 | 11.68 | 11.77 | 11.58 | 11.70 | 7,583,289 | -0.00(-0.04%) |
Apr 06, 2011 | 11.69 | 11.76 | 11.65 | 11.71 | 3,641,930 | +0.08(+0.67%) |
Apr 05, 2011 | 11.64 | 11.69 | 11.58 | 11.63 | 7,689,040 | -0.02(-0.13%) |
Apr 04, 2011 | 11.68 | 11.72 | 11.54 | 11.65 | 11,185,895 | -0.03(-0.23%) |
Apr 01, 2011 | 12.16 | 12.16 | 11.60 | 11.67 | 20,097,342 | -0.44(-3.64%) |
Mar 31, 2011 | 12.28 | 12.32 | 12.11 | 12.11 | 7,844,865 | -0.19(-1.57%) |
Mar 30, 2011 | 12.24 | 12.36 | 12.20 | 12.31 | 9,681,251 | +0.09(+0.71%) |
Mar 29, 2011 | 11.98 | 12.22 | 11.94 | 12.22 | 5,032,244 | +0.20(+1.67%) |
Mar 28, 2011 | 12.04 | 12.18 | 12.01 | 12.02 | 3,922,412 | -0.09(-0.77%) |
Mar 25, 2011 | 12.12 | 12.18 | 12.04 | 12.11 | 6,075,448 | +0.03(+0.24%) |
Mar 24, 2011 | 12.22 | 12.23 | 11.90 | 12.09 | 11,531,087 | -0.07(-0.57%) |
Mar 23, 2011 | 12.20 | 12.24 | 12.08 | 12.15 | 4,812,095 | -0.11(-0.91%) |
Mar 22, 2011 | 12.49 | 12.50 | 12.20 | 12.27 | 6,030,475 | -0.24(-1.96%) |
Mar 21, 2011 | 12.50 | 12.52 | 12.45 | 12.51 | 3,605,546 | +0.22(+1.83%) |
Mar 18, 2011 | 12.39 | 12.41 | 12.21 | 12.29 | 4,671,392 | +0.08(+0.64%) |
Mar 17, 2011 | 12.34 | 12.37 | 12.11 | 12.21 | 6,241,231 | +0.08(+0.64%) |
Mar 16, 2011 | 12.37 | 12.46 | 12.05 | 12.13 | 6,524,349 | -0.29(-2.33%) |
Mar 15, 2011 | 12.36 | 12.52 | 12.35 | 12.42 | 4,899,263 | -0.12(-0.99%) |
Mar 14, 2011 | 12.48 | 12.58 | 12.39 | 12.54 | 3,622,741 | +0.01(+0.10%) |
Mar 11, 2011 | 12.45 | 12.58 | 12.27 | 12.53 | 5,843,164 | -0.04(-0.28%) |
Mar 10, 2011 | 12.67 | 12.71 | 12.49 | 12.57 | 4,782,791 | -0.29(-2.23%) |
Mar 09, 2011 | 12.87 | 12.87 | 12.64 | 12.85 | 4,453,916 | -0.08(-0.59%) |
Mar 08, 2011 | 12.87 | 13.00 | 12.74 | 12.93 | 3,511,300 | +0.06(+0.43%) |
Mar 07, 2011 | 13.06 | 13.16 | 12.72 | 12.87 | 7,690,341 | -0.14(-1.11%) |
Mar 04, 2011 | 13.01 | 13.12 | 12.87 | 13.02 | 3,075,865 | -0.03(-0.22%) |
Mar 03, 2011 | 12.79 | 13.07 | 12.78 | 13.05 | 6,885,474 | +0.36(+2.86%) |
Mar 02, 2011 | 12.55 | 12.78 | 12.54 | 12.69 | 3,676,098 | +0.16(+1.24%) |
Mar 01, 2011 | 12.78 | 12.87 | 12.48 | 12.53 | 5,662,575 | -0.27(-2.11%) |
Feb 28, 2011 | 12.73 | 12.82 | 12.66 | 12.80 | 3,643,571 | +0.14(+1.11%) |
Feb 25, 2011 | 12.70 | 12.79 | 12.62 | 12.66 | 5,208,521 | +0.03(+0.25%) |
Feb 24, 2011 | 12.55 | 12.72 | 12.51 | 12.63 | 7,286,783 | +0.06(+0.48%) |
Feb 23, 2011 | 12.61 | 12.65 | 12.46 | 12.57 | 7,190,708 | -0.03(-0.23%) |
Feb 22, 2011 | 12.62 | 12.70 | 12.48 | 12.60 | 7,390,244 | -0.18(-1.43%) |
Feb 18, 2011 | 12.93 | 12.94 | 12.73 | 12.78 | 5,313,860 | -0.02(-0.12%) |
Feb 17, 2011 | 12.77 | 12.81 | 12.69 | 12.79 | 4,492,264 | -0.00(-0.02%) |
Feb 16, 2011 | 12.87 | 12.89 | 12.73 | 12.80 | 5,483,131 | -0.01(-0.07%) |
Feb 15, 2011 | 12.88 | 12.91 | 12.73 | 12.81 | 3,950,134 | -0.14(-1.05%) |
Feb 14, 2011 | 13.04 | 13.04 | 12.86 | 12.94 | 3,306,092 | -0.09(-0.68%) |
Feb 11, 2011 | 12.83 | 13.05 | 12.80 | 13.03 | 2,356,263 | +0.11(+0.88%) |
Feb 10, 2011 | 12.69 | 12.98 | 12.68 | 12.92 | 3,543,895 | +0.14(+1.06%) |
Feb 09, 2011 | 12.66 | 12.83 | 12.64 | 12.78 | 2,725,448 | +0.08(+0.67%) |
Feb 08, 2011 | 12.84 | 12.85 | 12.67 | 12.70 | 12,090,600 | -0.12(-0.97%) |
Feb 07, 2011 | 12.88 | 13.09 | 12.80 | 12.82 | 4,889,728 | +0.01(+0.10%) |
Feb 04, 2011 | 12.59 | 12.82 | 12.59 | 12.81 | 3,378,755 | +0.17(+1.32%) |
Feb 03, 2011 | 12.67 | 12.72 | 12.58 | 12.64 | 4,197,076 | -0.08(-0.66%) |
Feb 02, 2011 | 12.59 | 12.80 | 12.53 | 12.73 | 4,972,586 | +0.06(+0.46%) |
Feb 01, 2011 | 12.40 | 12.72 | 12.38 | 12.67 | 7,363,398 | +0.35(+2.80%) |
Jan 31, 2011 | 12.32 | 12.37 | 12.20 | 12.32 | 6,441,830 | +0.07(+0.58%) |
Jan 28, 2011 | 12.63 | 12.63 | 12.21 | 12.25 | 6,715,762 | -0.39(-3.08%) |
Jan 27, 2011 | 12.40 | 12.65 | 12.40 | 12.64 | 8,369,246 | +0.32(+2.60%) |
Jan 26, 2011 | 12.28 | 12.36 | 12.12 | 12.32 | 7,509,761 | +0.05(+0.44%) |
Jan 25, 2011 | 12.17 | 12.27 | 12.04 | 12.27 | 8,079,672 | +0.08(+0.66%) |
Jan 24, 2011 | 11.88 | 12.24 | 11.80 | 12.19 | 9,049,122 | +0.32(+2.70%) |
Jan 21, 2011 | 11.77 | 11.93 | 11.73 | 11.87 | 10,901,747 | +0.20(+1.70%) |
Jan 20, 2011 | 11.83 | 11.91 | 11.60 | 11.67 | 8,113,632 | -0.11(-0.93%) |
Jan 19, 2011 | 11.73 | 11.80 | 11.25 | 11.78 | 11,412,853 | +0.00(+0.00%) |
Jan 18, 2011 | 11.65 | 11.96 | 11.65 | 11.78 | 6,380,129 | +0.14(+1.21%) |
Jan 14, 2011 | 11.70 | 11.75 | 11.56 | 11.64 | 9,821,443 | -0.08(-0.65%) |
Jan 13, 2011 | 11.75 | 11.79 | 11.67 | 11.71 | 4,694,953 | -0.05(-0.42%) |
Jan 12, 2011 | 11.76 | 11.78 | 11.70 | 11.76 | 3,172,303 | +0.10(+0.82%) |
Jan 11, 2011 | 11.59 | 11.68 | 11.55 | 11.67 | 3,176,003 | +0.11(+0.92%) |
Jan 10, 2011 | 11.50 | 11.59 | 11.42 | 11.56 | 4,577,304 | +0.02(+0.14%) |
Jan 07, 2011 | 11.52 | 11.61 | 11.50 | 11.54 | 3,464,774 | +0.04(+0.31%) |
Jan 06, 2011 | 11.50 | 11.66 | 11.46 | 11.51 | 4,021,652 | -0.06(-0.48%) |
Jan 05, 2011 | 11.63 | 11.67 | 11.51 | 11.56 | 5,495,149 | -0.09(-0.80%) |
Jan 04, 2011 | 11.90 | 11.94 | 11.63 | 11.66 | 3,965,700 | -0.24(-1.98%) |
Jan 03, 2011 | 11.86 | 12.00 | 11.85 | 11.89 | 2,750,026 | +0.14(+1.19%) |
Dec 31, 2010 | 11.75 | 11.79 | 11.69 | 11.75 | 2,192,084 | -0.03(-0.23%) |
Dec 30, 2010 | 11.80 | 11.84 | 11.75 | 11.78 | 1,355,412 | -0.03(-0.28%) |
Dec 29, 2010 | 11.79 | 11.87 | 11.77 | 11.81 | 1,654,781 | +0.03(+0.26%) |
Dec 28, 2010 | 11.84 | 11.86 | 11.69 | 11.78 | 1,622,316 | +0.00(+0.00%) |
Dec 27, 2010 | 11.64 | 11.82 | 11.57 | 11.78 | 1,688,104 | +0.09(+0.74%) |
Dec 23, 2010 | 11.80 | 11.80 | 11.67 | 11.69 | 2,185,002 | -0.11(-0.91%) |
Dec 22, 2010 | 11.75 | 11.81 | 11.73 | 11.80 | 2,303,580 | +0.05(+0.45%) |
Dec 21, 2010 | 11.81 | 11.84 | 11.71 | 11.75 | 2,298,218 | +0.02(+0.13%) |
Dec 20, 2010 | 11.88 | 11.92 | 11.64 | 11.73 | 3,903,810 | -0.10(-0.87%) |
Dec 17, 2010 | 11.88 | 11.90 | 11.72 | 11.84 | 3,833,855 | -0.00(-0.02%) |
Dec 16, 2010 | 11.79 | 11.85 | 11.71 | 11.84 | 3,313,147 | +0.09(+0.76%) |
Dec 15, 2010 | 11.81 | 11.85 | 11.69 | 11.75 | 2,010,143 | -0.10(-0.83%) |
Dec 14, 2010 | 11.87 | 11.92 | 11.80 | 11.85 | 2,003,250 | -0.02(-0.19%) |
Dec 13, 2010 | 11.97 | 12.04 | 11.86 | 11.87 | 2,840,747 | +0.00(+0.03%) |
Dec 10, 2010 | 11.89 | 11.93 | 11.83 | 11.87 | 2,767,614 | +0.03(+0.23%) |
Dec 09, 2010 | 11.82 | 11.87 | 11.76 | 11.84 | 2,190,266 | +0.13(+1.14%) |
Dec 08, 2010 | 11.79 | 11.82 | 11.63 | 11.70 | 2,975,094 | -0.08(-0.72%) |
Dec 07, 2010 | 11.94 | 11.99 | 11.75 | 11.79 | 5,892,941 | -0.02(-0.17%) |
Dec 06, 2010 | 11.77 | 11.85 | 11.71 | 11.81 | 2,605,419 | +0.03(+0.23%) |
Dec 03, 2010 | 11.70 | 11.82 | 11.66 | 11.78 | 2,925,842 | +0.02(+0.21%) |
Dec 02, 2010 | 11.52 | 11.76 | 11.47 | 11.76 | 3,466,570 | +0.25(+2.15%) |
Dec 01, 2010 | 11.34 | 11.55 | 11.30 | 11.51 | 4,529,353 | +0.37(+3.36%) |
Nov 30, 2010 | 11.12 | 11.21 | 11.04 | 11.14 | 2,810,487 | -0.13(-1.15%) |
Nov 29, 2010 | 11.14 | 11.30 | 11.06 | 11.27 | 2,336,005 | -0.01(-0.06%) |
Nov 26, 2010 | 11.26 | 11.36 | 11.23 | 11.27 | 986,599 | -0.10(-0.84%) |
Nov 24, 2010 | 11.14 | 11.37 | 11.37 | 11.37 | 3,258,704 | +0.31(+2.82%) |
Nov 23, 2010 | 11.19 | 11.25 | 11.03 | 11.06 | 3,967,498 | -0.31(-2.74%) |
Nov 22, 2010 | 11.36 | 11.40 | 11.22 | 11.37 | 3,291,182 | -0.04(-0.33%) |
Nov 19, 2010 | 11.21 | 11.41 | 11.17 | 11.41 | 4,543,054 | +0.18(+1.59%) |
Nov 18, 2010 | 11.06 | 11.34 | 11.06 | 11.23 | 3,137,797 | +0.30(+2.79%) |
Nov 17, 2010 | 10.91 | 10.98 | 10.84 | 10.92 | 4,417,044 | +0.02(+0.20%) |
Nov 16, 2010 | 11.09 | 11.13 | 10.80 | 10.90 | 6,302,331 | -0.30(-2.72%) |
Nov 15, 2010 | 11.31 | 11.35 | 11.20 | 11.21 | 3,105,952 | -0.05(-0.45%) |
Nov 12, 2010 | 11.30 | 11.44 | 11.18 | 11.26 | 2,593,430 | -0.15(-1.33%) |
Nov 11, 2010 | 11.43 | 11.50 | 11.29 | 11.41 | 5,553,197 | -0.28(-2.42%) |
Nov 10, 2010 | 11.61 | 11.69 | 11.50 | 11.69 | 3,302,435 | +0.08(+0.67%) |
Nov 09, 2010 | 11.73 | 11.73 | 11.53 | 11.61 | 2,617,741 | -0.09(-0.80%) |
Nov 08, 2010 | 11.61 | 11.72 | 11.60 | 11.71 | 2,553,845 | -0.06(-0.55%) |
Nov 05, 2010 | 11.77 | 11.80 | 11.70 | 11.77 | 3,280,334 | -0.02(-0.13%) |
Nov 04, 2010 | 11.62 | 11.81 | 11.54 | 11.79 | 7,321,441 | +0.32(+2.81%) |
Nov 03, 2010 | 11.36 | 11.46 | 11.30 | 11.46 | 3,486,273 | +0.08(+0.74%) |
Nov 02, 2010 | 11.26 | 11.46 | 11.21 | 11.38 | 5,087,354 | +0.25(+2.28%) |