Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.64 | 10.70 | 10.45 | 10.45 | 525,768 | -0.35(-3.25%) |
Oct 28, 2011 | 10.83 | 10.94 | 10.71 | 10.80 | 585,872 | -0.20(-1.86%) |
Oct 27, 2011 | 10.84 | 11.13 | 10.64 | 11.00 | 1,911,022 | +0.48(+4.54%) |
Oct 26, 2011 | 10.44 | 10.59 | 10.23 | 10.52 | 1,457,250 | +0.24(+2.37%) |
Oct 25, 2011 | 10.59 | 10.61 | 10.26 | 10.28 | 500,640 | -0.36(-3.39%) |
Oct 24, 2011 | 10.38 | 10.68 | 10.26 | 10.64 | 977,388 | +0.30(+2.92%) |
Oct 21, 2011 | 10.07 | 10.39 | 10.07 | 10.34 | 2,154,435 | +0.37(+3.72%) |
Oct 20, 2011 | 9.764 | 9.969 | 9.569 | 9.969 | 769,052 | +0.12(+1.19%) |
Oct 19, 2011 | 9.998 | 10.10 | 9.783 | 9.852 | 1,204,505 | -0.10(-0.98%) |
Oct 18, 2011 | 9.276 | 10.07 | 9.159 | 9.949 | 1,246,773 | +0.70(+7.59%) |
Oct 17, 2011 | 9.520 | 9.544 | 9.237 | 9.247 | 675,675 | -0.35(-3.66%) |
Oct 14, 2011 | 9.637 | 9.725 | 9.374 | 9.598 | 807,962 | +0.13(+1.34%) |
Oct 13, 2011 | 9.481 | 9.627 | 9.315 | 9.471 | 636,173 | -0.10(-1.02%) |
Oct 12, 2011 | 9.481 | 9.687 | 9.431 | 9.569 | 327,049 | +0.20(+2.08%) |
Oct 11, 2011 | 9.325 | 9.413 | 9.257 | 9.374 | 180,641 | +0.02(+0.21%) |
Oct 10, 2011 | 9.198 | 9.354 | 9.169 | 9.354 | 293,544 | +0.36(+4.01%) |
Oct 07, 2011 | 9.257 | 9.257 | 8.857 | 8.993 | 408,373 | -0.17(-1.81%) |
Oct 06, 2011 | 9.110 | 9.159 | 9.032 | 9.159 | 171,160 | +0.19(+2.07%) |
Oct 05, 2011 | 8.564 | 8.993 | 8.545 | 8.974 | 535,120 | +0.36(+4.19%) |
Oct 04, 2011 | 8.135 | 8.632 | 8.008 | 8.613 | 374,743 | +0.37(+4.50%) |
Oct 03, 2011 | 8.691 | 8.798 | 8.242 | 8.242 | 284,119 | -0.49(-5.59%) |
Sep 30, 2011 | 8.915 | 8.935 | 8.730 | 8.730 | 169,101 | -0.34(-3.76%) |
Sep 29, 2011 | 9.052 | 9.091 | 8.857 | 9.071 | 278,013 | +0.21(+2.42%) |
Sep 28, 2011 | 9.266 | 9.266 | 8.857 | 8.857 | 225,875 | -0.26(-2.89%) |
Sep 27, 2011 | 9.227 | 9.393 | 9.052 | 9.120 | 852,828 | +0.08(+0.86%) |
Sep 26, 2011 | 8.827 | 9.052 | 8.681 | 9.042 | 219,572 | +0.25(+2.89%) |
Sep 23, 2011 | 8.584 | 8.877 | 8.584 | 8.788 | 387,385 | +0.16(+1.82%) |
Sep 22, 2011 | 8.826 | 8.903 | 8.525 | 8.631 | 760,617 | -0.42(-4.62%) |
Sep 21, 2011 | 9.458 | 9.467 | 9.049 | 9.049 | 1,468,684 | -0.31(-3.32%) |
Sep 20, 2011 | 9.477 | 9.584 | 9.360 | 9.360 | 722,038 | -0.03(-0.31%) |
Sep 19, 2011 | 9.253 | 9.458 | 9.234 | 9.389 | 244,225 | -0.04(-0.41%) |
Sep 16, 2011 | 9.292 | 9.574 | 9.292 | 9.428 | 194,279 | -0.06(-0.61%) |
Sep 15, 2011 | 9.331 | 9.487 | 9.263 | 9.487 | 328,661 | +0.15(+1.56%) |
Sep 14, 2011 | 9.146 | 9.467 | 9.069 | 9.341 | 150,319 | +0.26(+2.89%) |
Sep 13, 2011 | 9.137 | 9.234 | 9.030 | 9.078 | 321,854 | -0.02(-0.21%) |
Sep 12, 2011 | 8.942 | 9.108 | 8.884 | 9.098 | 236,834 | +0.02(+0.21%) |
Sep 09, 2011 | 9.312 | 9.312 | 8.972 | 9.078 | 416,771 | -0.31(-3.31%) |
Sep 08, 2011 | 9.574 | 9.671 | 9.331 | 9.389 | 247,661 | -0.23(-2.42%) |
Sep 07, 2011 | 9.409 | 9.632 | 9.380 | 9.623 | 345,418 | +0.40(+4.32%) |
Sep 06, 2011 | 9.117 | 9.292 | 8.962 | 9.224 | 471,046 | -0.11(-1.15%) |
Sep 02, 2011 | 9.487 | 9.498 | 9.283 | 9.331 | 471,747 | -0.34(-3.52%) |
Sep 01, 2011 | 9.914 | 10.04 | 9.632 | 9.671 | 342,273 | -0.23(-2.36%) |
Aug 31, 2011 | 10.04 | 10.18 | 9.837 | 9.905 | 381,583 | -0.04(-0.39%) |
Aug 30, 2011 | 9.701 | 10.03 | 9.681 | 9.944 | 579,980 | +0.17(+1.69%) |
Aug 29, 2011 | 9.370 | 9.798 | 9.370 | 9.778 | 566,672 | +0.43(+4.57%) |
Aug 26, 2011 | 9.166 | 9.467 | 8.933 | 9.351 | 412,091 | +0.21(+2.34%) |
Aug 25, 2011 | 9.127 | 9.213 | 8.933 | 9.137 | 568,871 | +0.11(+1.18%) |
Aug 24, 2011 | 8.816 | 9.040 | 8.612 | 9.030 | 318,009 | +0.31(+3.57%) |
Aug 23, 2011 | 8.641 | 8.738 | 8.544 | 8.719 | 383,687 | +0.11(+1.24%) |
Aug 22, 2011 | 8.777 | 8.826 | 8.583 | 8.612 | 411,201 | -0.02(-0.23%) |
Aug 19, 2011 | 8.816 | 8.981 | 8.622 | 8.631 | 299,067 | -0.25(-2.84%) |
Aug 18, 2011 | 9.205 | 9.215 | 8.826 | 8.884 | 304,552 | -0.61(-6.45%) |
Aug 17, 2011 | 9.632 | 9.720 | 9.409 | 9.496 | 206,357 | -0.11(-1.11%) |
Aug 16, 2011 | 9.419 | 9.749 | 9.399 | 9.603 | 933,024 | +0.02(+0.20%) |
Aug 15, 2011 | 9.312 | 9.603 | 9.312 | 9.584 | 576,995 | +0.34(+3.68%) |
Aug 12, 2011 | 9.292 | 9.409 | 9.117 | 9.244 | 2,763,186 | +0.08(+0.85%) |
Aug 11, 2011 | 8.797 | 9.297 | 8.680 | 9.166 | 1,470,443 | +0.38(+4.31%) |
Aug 10, 2011 | 9.205 | 9.205 | 8.777 | 8.787 | 1,439,887 | -0.63(-6.71%) |
Aug 09, 2011 | 10.22 | 9.438 | 8.748 | 9.419 | 1,556,966 | +0.20(+2.22%) |
Aug 08, 2011 | 9.730 | 9.856 | 9.117 | 9.215 | 1,044,640 | -0.87(-8.67%) |
Aug 05, 2011 | 10.27 | 10.55 | 9.890 | 10.09 | 873,884 | -0.17(-1.61%) |
Aug 04, 2011 | 10.71 | 10.74 | 10.24 | 10.25 | 1,211,872 | -0.59(-5.47%) |
Aug 03, 2011 | 10.90 | 10.95 | 10.58 | 10.85 | 1,262,299 | -0.05(-0.45%) |
Aug 02, 2011 | 11.32 | 11.32 | 10.89 | 10.90 | 1,174,228 | -0.46(-4.02%) |
Aug 01, 2011 | 11.53 | 11.63 | 11.25 | 11.35 | 460,456 | -0.09(-0.76%) |
Jul 29, 2011 | 11.43 | 11.63 | 11.27 | 11.44 | 1,397,931 | +0.00(+0.00%) |
Jul 28, 2011 | 11.54 | 11.79 | 11.38 | 11.44 | 2,350,923 | -0.05(-0.42%) |
Jul 27, 2011 | 11.81 | 11.81 | 11.47 | 11.49 | 319,897 | -0.32(-2.72%) |
Jul 26, 2011 | 11.99 | 11.99 | 11.79 | 11.81 | 268,054 | -0.18(-1.54%) |
Jul 25, 2011 | 11.96 | 12.10 | 11.96 | 11.99 | 231,257 | -0.09(-0.72%) |
Jul 22, 2011 | 12.11 | 12.12 | 12.08 | 12.08 | 323,254 | -0.15(-1.19%) |
Jul 21, 2011 | 12.18 | 12.29 | 12.18 | 12.23 | 302,557 | +0.08(+0.64%) |
Jul 20, 2011 | 12.17 | 12.21 | 12.07 | 12.15 | 199,701 | +0.00(+0.00%) |
Jul 19, 2011 | 11.88 | 12.20 | 11.88 | 12.15 | 658,815 | +0.36(+3.05%) |
Jul 18, 2011 | 11.89 | 11.92 | 11.67 | 11.79 | 998,988 | -0.15(-1.22%) |
Jul 15, 2011 | 12.10 | 12.10 | 11.90 | 11.94 | 557,002 | -0.07(-0.57%) |
Jul 14, 2011 | 12.21 | 12.28 | 12.00 | 12.00 | 342,370 | -0.17(-1.44%) |
Jul 13, 2011 | 12.20 | 12.43 | 12.17 | 12.18 | 1,032,129 | +0.00(+0.00%) |
Jul 12, 2011 | 12.15 | 12.32 | 12.09 | 12.18 | 957,578 | -0.02(-0.16%) |
Jul 11, 2011 | 12.40 | 12.41 | 12.15 | 12.20 | 652,339 | -0.34(-2.71%) |
Jul 08, 2011 | 12.50 | 12.59 | 12.41 | 12.54 | 640,630 | -0.17(-1.30%) |
Jul 07, 2011 | 12.59 | 12.75 | 12.57 | 12.70 | 428,912 | +0.25(+2.03%) |
Jul 06, 2011 | 12.50 | 12.53 | 12.39 | 12.45 | 477,040 | -0.07(-0.54%) |
Jul 05, 2011 | 12.55 | 12.62 | 12.40 | 12.52 | 868,638 | -0.10(-0.77%) |
Jul 01, 2011 | 12.32 | 12.64 | 12.32 | 12.62 | 315,271 | +0.27(+2.20%) |
Jun 30, 2011 | 12.38 | 12.38 | 12.28 | 12.34 | 1,708,430 | +0.04(+0.32%) |
Jun 29, 2011 | 12.54 | 12.55 | 12.20 | 12.31 | 2,397,772 | -0.21(-1.71%) |
Jun 28, 2011 | 12.44 | 12.52 | 12.39 | 12.52 | 700,833 | +0.17(+1.42%) |
Jun 27, 2011 | 12.38 | 12.47 | 12.21 | 12.34 | 307,838 | +0.01(+0.08%) |
Jun 24, 2011 | 12.48 | 12.56 | 12.24 | 12.33 | 618,852 | -0.11(-0.86%) |
Jun 23, 2011 | 12.16 | 12.47 | 12.11 | 12.44 | 2,466,033 | +0.16(+1.34%) |
Jun 22, 2011 | 12.20 | 12.49 | 12.18 | 12.28 | 626,594 | +0.01(+0.08%) |
Jun 21, 2011 | 12.10 | 12.32 | 12.10 | 12.27 | 368,721 | +0.20(+1.69%) |
Jun 20, 2011 | 12.02 | 12.08 | 12.02 | 12.06 | 252,790 | +0.11(+0.89%) |
Jun 17, 2011 | 11.99 | 12.02 | 11.88 | 11.96 | 261,893 | +0.11(+0.90%) |
Jun 16, 2011 | 11.68 | 11.98 | 11.68 | 11.85 | 644,675 | +0.17(+1.41%) |
Jun 15, 2011 | 11.82 | 11.91 | 11.66 | 11.68 | 716,333 | -0.29(-2.39%) |
Jun 14, 2011 | 11.79 | 12.04 | 11.79 | 11.97 | 636,927 | +0.27(+2.31%) |
Jun 13, 2011 | 11.69 | 11.77 | 11.60 | 11.70 | 500,758 | +0.03(+0.22%) |
Jun 10, 2011 | 11.86 | 11.94 | 11.58 | 11.67 | 785,209 | -0.22(-1.88%) |
Jun 09, 2011 | 11.84 | 12.01 | 11.80 | 11.90 | 197,951 | +0.07(+0.57%) |
Jun 08, 2011 | 12.01 | 12.01 | 11.83 | 11.83 | 781,477 | -0.20(-1.69%) |
Jun 07, 2011 | 12.33 | 12.33 | 12.03 | 12.03 | 757,348 | -0.10(-0.80%) |
Jun 06, 2011 | 12.34 | 12.44 | 12.11 | 12.13 | 761,187 | -0.28(-2.27%) |
Jun 03, 2011 | 12.50 | 12.55 | 12.37 | 12.41 | 392,535 | +0.01(+0.08%) |
May 24, 2011 | 12.52 | 12.58 | 12.37 | 12.40 | 508,882 | -0.07(-0.54%) |
May 23, 2011 | 12.52 | 12.60 | 12.43 | 12.47 | 335,559 | -0.17(-1.38%) |
May 20, 2011 | 12.58 | 12.72 | 12.55 | 12.65 | 163,714 | +0.03(+0.23%) |
May 19, 2011 | 12.58 | 12.66 | 12.50 | 12.62 | 328,027 | +0.09(+0.70%) |
May 18, 2011 | 12.34 | 12.55 | 12.33 | 12.53 | 474,843 | +0.17(+1.41%) |
May 17, 2011 | 12.40 | 12.44 | 12.30 | 12.35 | 481,588 | -0.10(-0.78%) |
May 16, 2011 | 12.39 | 12.53 | 12.37 | 12.45 | 259,327 | -0.02(-0.16%) |
May 13, 2011 | 12.58 | 12.60 | 12.44 | 12.47 | 1,023,726 | -0.13(-1.00%) |
May 12, 2011 | 12.47 | 12.65 | 12.41 | 12.60 | 266,612 | +0.04(+0.31%) |
May 11, 2011 | 12.74 | 12.75 | 12.50 | 12.56 | 1,254,497 | -0.19(-1.52%) |
May 10, 2011 | 12.76 | 12.81 | 12.69 | 12.75 | 1,309,105 | +0.03(+0.23%) |
May 09, 2011 | 12.76 | 12.78 | 12.68 | 12.72 | 330,667 | -0.08(-0.61%) |
May 06, 2011 | 12.94 | 13.00 | 12.77 | 12.80 | 1,501,553 | -0.02(-0.15%) |
May 05, 2011 | 12.70 | 12.97 | 12.60 | 12.82 | 616,866 | +0.04(+0.30%) |
May 04, 2011 | 12.78 | 12.80 | 12.62 | 12.78 | 1,765,209 | +0.02(+0.15%) |
May 03, 2011 | 12.88 | 12.93 | 12.67 | 12.76 | 715,953 | -0.18(-1.42%) |
May 02, 2011 | 12.94 | 12.95 | 12.93 | 12.95 | 790,713 | -0.17(-1.33%) |
Apr 29, 2011 | 13.03 | 13.17 | 13.03 | 13.12 | 266,683 | +0.06(+0.45%) |
Apr 28, 2011 | 13.05 | 13.15 | 12.99 | 13.06 | 212,691 | -0.02(-0.15%) |
Apr 27, 2011 | 13.00 | 13.11 | 12.97 | 13.08 | 417,822 | +0.09(+0.67%) |
Apr 26, 2011 | 13.08 | 13.10 | 12.99 | 12.99 | 509,583 | +0.00(+0.00%) |
Apr 25, 2011 | 12.96 | 13.06 | 12.94 | 12.99 | 279,692 | +0.01(+0.07%) |
Apr 21, 2011 | 13.28 | 13.29 | 12.95 | 12.99 | 773,096 | -0.25(-1.91%) |
Apr 20, 2011 | 13.19 | 13.39 | 13.18 | 13.24 | 1,948,416 | +0.18(+1.41%) |
Apr 19, 2011 | 12.83 | 13.06 | 12.83 | 13.05 | 1,083,743 | +0.29(+2.28%) |
Apr 18, 2011 | 12.67 | 12.85 | 12.63 | 12.76 | 652,597 | -0.06(-0.45%) |
Apr 15, 2011 | 12.71 | 12.86 | 12.70 | 12.82 | 231,906 | +0.11(+0.84%) |
Apr 14, 2011 | 12.70 | 12.73 | 12.60 | 12.71 | 232,142 | -0.02(-0.15%) |
Apr 13, 2011 | 12.99 | 12.99 | 12.62 | 12.73 | 201,284 | -0.07(-0.53%) |
Apr 12, 2011 | 12.77 | 12.90 | 12.72 | 12.80 | 862,117 | -0.08(-0.60%) |
Apr 11, 2011 | 12.99 | 13.04 | 12.86 | 12.88 | 302,253 | -0.05(-0.38%) |
Apr 08, 2011 | 13.05 | 13.11 | 12.91 | 12.93 | 666,531 | -0.08(-0.60%) |
Apr 07, 2011 | 12.91 | 13.10 | 12.88 | 13.00 | 386,270 | +0.04(+0.30%) |
Apr 06, 2011 | 12.90 | 12.99 | 12.81 | 12.97 | 314,657 | +0.10(+0.75%) |
Apr 05, 2011 | 12.77 | 12.94 | 12.66 | 12.87 | 668,509 | +0.00(+0.00%) |
Apr 04, 2011 | 13.04 | 13.05 | 12.81 | 12.87 | 404,426 | -0.05(-0.38%) |
Apr 01, 2011 | 13.02 | 13.02 | 12.90 | 12.92 | 366,387 | +0.06(+0.45%) |
Mar 31, 2011 | 13.03 | 13.03 | 12.79 | 12.86 | 352,618 | -0.08(-0.60%) |
Mar 30, 2011 | 13.13 | 13.20 | 12.91 | 12.94 | 365,981 | -0.07(-0.52%) |
Mar 29, 2011 | 13.13 | 13.13 | 12.94 | 13.00 | 672,942 | -0.09(-0.67%) |
Mar 28, 2011 | 13.10 | 13.22 | 13.07 | 13.09 | 240,056 | -0.01(-0.07%) |
Mar 25, 2011 | 12.99 | 13.20 | 12.99 | 13.10 | 527,495 | +0.13(+0.99%) |
Mar 24, 2011 | 12.89 | 13.03 | 12.79 | 12.97 | 865,124 | +0.07(+0.53%) |
Mar 23, 2011 | 12.87 | 12.94 | 12.71 | 12.91 | 930,154 | +0.07(+0.53%) |
Mar 22, 2011 | 13.05 | 13.05 | 12.81 | 12.84 | 231,160 | -0.16(-1.27%) |
Mar 21, 2011 | 12.94 | 13.00 | 12.92 | 13.00 | 378,996 | +0.22(+1.74%) |
Mar 18, 2011 | 12.77 | 12.80 | 12.67 | 12.78 | 313,355 | +0.16(+1.31%) |
Mar 17, 2011 | 12.85 | 12.89 | 12.60 | 12.62 | 461,333 | +0.11(+0.85%) |
Mar 16, 2011 | 12.84 | 12.85 | 12.48 | 12.51 | 541,116 | -0.34(-2.64%) |
Mar 15, 2011 | 12.73 | 12.91 | 12.71 | 12.85 | 574,671 | +0.14(+1.07%) |
Mar 14, 2011 | 12.92 | 12.92 | 12.60 | 12.71 | 327,850 | -0.17(-1.35%) |
Mar 11, 2011 | 12.83 | 12.93 | 12.79 | 12.89 | 194,844 | +0.03(+0.23%) |
Mar 10, 2011 | 12.95 | 13.04 | 12.85 | 12.86 | 782,629 | -0.31(-2.39%) |
Mar 09, 2011 | 13.03 | 13.20 | 12.96 | 13.17 | 1,888,170 | +0.06(+0.48%) |
Mar 08, 2011 | 12.63 | 13.15 | 12.63 | 13.11 | 1,434,504 | +0.51(+4.08%) |
Mar 07, 2011 | 12.78 | 12.84 | 12.52 | 12.60 | 353,977 | -0.17(-1.37%) |
Mar 04, 2011 | 13.03 | 13.03 | 12.66 | 12.77 | 421,097 | -0.15(-1.13%) |
Mar 03, 2011 | 12.87 | 12.97 | 12.75 | 12.92 | 354,369 | +0.18(+1.45%) |
Mar 02, 2011 | 12.46 | 12.82 | 12.45 | 12.73 | 1,403,457 | +0.17(+1.39%) |
Mar 01, 2011 | 13.00 | 13.00 | 12.51 | 12.56 | 1,173,668 | -0.38(-2.92%) |
Feb 28, 2011 | 13.11 | 13.12 | 12.81 | 12.93 | 720,725 | -0.04(-0.30%) |
Feb 25, 2011 | 12.83 | 12.97 | 12.73 | 12.97 | 1,213,427 | +0.26(+2.06%) |
Feb 24, 2011 | 12.89 | 12.89 | 12.59 | 12.71 | 436,965 | -0.08(-0.61%) |
Feb 23, 2011 | 12.93 | 13.17 | 12.54 | 12.79 | 432,912 | -0.20(-1.57%) |
Feb 22, 2011 | 13.39 | 13.39 | 12.93 | 12.99 | 625,378 | -0.56(-4.15%) |
Feb 18, 2011 | 13.55 | 13.66 | 13.49 | 13.55 | 156,596 | -0.05(-0.36%) |
Feb 17, 2011 | 13.36 | 13.63 | 13.36 | 13.60 | 233,295 | +0.21(+1.59%) |
Feb 16, 2011 | 13.35 | 13.48 | 13.22 | 13.39 | 2,388,113 | +0.22(+1.69%) |
Feb 15, 2011 | 13.28 | 13.31 | 13.15 | 13.17 | 279,110 | -0.14(-1.02%) |
Feb 14, 2011 | 13.40 | 13.46 | 13.23 | 13.30 | 339,267 | -0.16(-1.15%) |
Feb 11, 2011 | 13.39 | 13.50 | 13.21 | 13.46 | 682,144 | +0.02(+0.14%) |
Feb 10, 2011 | 13.50 | 13.57 | 13.39 | 13.44 | 684,228 | -0.09(-0.64%) |
Feb 09, 2011 | 13.50 | 13.68 | 13.45 | 13.53 | 2,126,659 | +0.05(+0.36%) |
Feb 08, 2011 | 13.18 | 13.48 | 13.16 | 13.48 | 1,574,269 | +0.34(+2.58%) |
Feb 07, 2011 | 12.92 | 13.23 | 12.92 | 13.14 | 542,973 | +0.22(+1.73%) |
Feb 04, 2011 | 12.99 | 12.99 | 12.84 | 12.92 | 259,729 | -0.06(-0.45%) |
Feb 03, 2011 | 13.12 | 13.12 | 12.88 | 12.97 | 457,788 | -0.19(-1.47%) |
Feb 02, 2011 | 13.26 | 13.33 | 13.10 | 13.17 | 1,019,649 | -0.14(-1.02%) |
Feb 01, 2011 | 13.32 | 13.36 | 13.20 | 13.30 | 395,835 | +0.17(+1.33%) |
Jan 31, 2011 | 13.24 | 13.30 | 13.07 | 13.13 | 277,838 | -0.08(-0.59%) |
Jan 28, 2011 | 13.62 | 13.62 | 13.16 | 13.21 | 466,837 | -0.35(-2.57%) |
Jan 27, 2011 | 13.56 | 13.67 | 13.28 | 13.55 | 288,139 | -0.04(-0.29%) |
Jan 26, 2011 | 13.36 | 13.72 | 13.36 | 13.59 | 2,171,636 | +0.18(+1.37%) |
Jan 25, 2011 | 13.32 | 13.51 | 13.17 | 13.41 | 2,166,321 | +0.10(+0.73%) |
Jan 24, 2011 | 13.20 | 13.37 | 13.11 | 13.31 | 282,850 | +0.16(+1.25%) |
Jan 21, 2011 | 13.39 | 13.45 | 13.09 | 13.15 | 471,374 | -0.16(-1.24%) |
Jan 20, 2011 | 13.23 | 13.43 | 13.16 | 13.31 | 1,011,488 | +0.09(+0.66%) |
Jan 19, 2011 | 13.63 | 13.63 | 13.23 | 13.23 | 831,158 | -0.39(-2.85%) |
Jan 18, 2011 | 13.85 | 13.85 | 13.49 | 13.61 | 1,692,374 | -0.19(-1.40%) |
Jan 14, 2011 | 13.59 | 13.82 | 13.35 | 13.81 | 612,880 | +0.36(+2.67%) |
Jan 13, 2011 | 13.50 | 13.50 | 13.37 | 13.45 | 467,322 | -0.03(-0.22%) |
Jan 12, 2011 | 13.55 | 13.60 | 13.41 | 13.48 | 2,523,238 | +0.09(+0.65%) |
Jan 11, 2011 | 13.38 | 13.56 | 13.35 | 13.39 | 506,273 | +0.16(+1.17%) |
Jan 10, 2011 | 13.34 | 13.34 | 13.08 | 13.24 | 235,334 | -0.13(-0.94%) |
Jan 07, 2011 | 13.32 | 13.53 | 13.10 | 13.36 | 1,824,022 | +0.14(+1.03%) |
Jan 06, 2011 | 13.07 | 13.24 | 13.03 | 13.23 | 465,350 | +0.19(+1.49%) |
Jan 05, 2011 | 12.76 | 13.03 | 12.70 | 13.03 | 1,025,316 | +0.26(+2.05%) |
Jan 04, 2011 | 13.06 | 13.07 | 12.70 | 12.77 | 1,454,792 | -0.24(-1.86%) |
Jan 03, 2011 | 12.90 | 13.08 | 12.83 | 13.01 | 363,465 | +0.24(+1.90%) |
Dec 31, 2010 | 12.76 | 12.85 | 12.75 | 12.77 | 155,178 | -0.06(-0.45%) |
Dec 30, 2010 | 12.81 | 12.84 | 12.74 | 12.83 | 318,386 | +0.06(+0.46%) |
Dec 29, 2010 | 12.88 | 12.88 | 12.75 | 12.77 | 172,104 | -0.02(-0.15%) |
Dec 28, 2010 | 12.93 | 12.94 | 12.76 | 12.79 | 192,267 | -0.15(-1.20%) |
Dec 27, 2010 | 12.66 | 12.94 | 12.66 | 12.94 | 324,303 | +0.15(+1.14%) |
Dec 23, 2010 | 13.05 | 13.10 | 12.76 | 12.80 | 484,800 | -0.28(-2.15%) |
Dec 22, 2010 | 12.96 | 13.10 | 12.80 | 13.08 | 363,158 | +0.21(+1.65%) |
Dec 21, 2010 | 12.71 | 12.90 | 12.68 | 12.87 | 946,214 | +0.16(+1.29%) |
Dec 20, 2010 | 12.40 | 12.77 | 12.40 | 12.70 | 1,058,539 | +0.34(+2.74%) |
Dec 17, 2010 | 12.28 | 12.38 | 12.19 | 12.36 | 1,839,809 | +0.10(+0.79%) |
Dec 16, 2010 | 12.05 | 12.27 | 12.05 | 12.27 | 313,308 | +0.19(+1.60%) |
Dec 15, 2010 | 12.07 | 12.29 | 12.05 | 12.07 | 951,561 | -0.06(-0.48%) |
Dec 14, 2010 | 12.30 | 12.33 | 12.09 | 12.13 | 494,957 | -0.10(-0.79%) |
Dec 13, 2010 | 12.19 | 12.28 | 12.18 | 12.23 | 180,643 | +0.08(+0.64%) |
Dec 10, 2010 | 12.00 | 12.22 | 11.92 | 12.15 | 1,928,273 | +0.13(+1.05%) |
Dec 09, 2010 | 12.09 | 12.10 | 11.92 | 12.03 | 335,317 | +0.02(+0.16%) |
Dec 08, 2010 | 12.00 | 12.09 | 11.88 | 12.01 | 745,313 | +0.01(+0.08%) |
Dec 07, 2010 | 12.05 | 12.16 | 12.00 | 12.00 | 439,954 | +0.04(+0.32%) |
Dec 06, 2010 | 11.85 | 12.00 | 11.78 | 11.96 | 236,587 | +0.08(+0.65%) |
Dec 03, 2010 | 11.72 | 11.93 | 11.61 | 11.88 | 919,177 | +0.09(+0.74%) |
Dec 02, 2010 | 11.41 | 11.89 | 11.41 | 11.79 | 547,329 | +0.39(+3.39%) |
Dec 01, 2010 | 11.23 | 11.44 | 11.13 | 11.41 | 287,411 | +0.42(+3.79%) |
Nov 30, 2010 | 10.83 | 11.11 | 10.77 | 10.99 | 258,601 | +0.06(+0.53%) |
Nov 29, 2010 | 10.85 | 10.96 | 10.80 | 10.93 | 327,157 | +0.03(+0.27%) |
Nov 26, 2010 | 10.90 | 10.99 | 10.90 | 10.90 | 57,854 | -0.15(-1.31%) |
Nov 24, 2010 | 10.92 | 11.05 | 11.05 | 11.05 | 309,037 | +0.21(+1.96%) |
Nov 23, 2010 | 10.92 | 10.99 | 10.82 | 10.84 | 496,252 | -0.23(-2.10%) |
Nov 22, 2010 | 11.02 | 11.10 | 10.93 | 11.07 | 135,636 | -0.03(-0.26%) |
Nov 19, 2010 | 11.08 | 11.10 | 10.99 | 11.10 | 249,469 | -0.01(-0.09%) |
Nov 18, 2010 | 11.17 | 11.26 | 11.09 | 11.11 | 1,926,804 | +0.06(+0.52%) |
Nov 17, 2010 | 11.18 | 11.18 | 11.01 | 11.05 | 301,036 | -0.14(-1.21%) |
Nov 16, 2010 | 11.32 | 11.42 | 11.09 | 11.18 | 208,091 | -0.16(-1.45%) |
Nov 15, 2010 | 11.68 | 11.73 | 11.34 | 11.35 | 173,875 | -0.27(-2.33%) |
Nov 12, 2010 | 11.73 | 11.87 | 11.56 | 11.62 | 224,359 | -0.26(-2.20%) |
Nov 11, 2010 | 11.75 | 11.93 | 11.61 | 11.88 | 240,046 | +0.04(+0.33%) |
Nov 10, 2010 | 11.73 | 11.84 | 11.62 | 11.84 | 250,382 | +0.17(+1.49%) |
Nov 09, 2010 | 11.86 | 11.96 | 11.61 | 11.67 | 830,968 | -0.20(-1.71%) |
Nov 08, 2010 | 11.84 | 11.89 | 11.73 | 11.87 | 456,639 | +0.02(+0.16%) |
Nov 05, 2010 | 11.72 | 11.98 | 11.67 | 11.85 | 519,344 | +0.11(+0.91%) |
Nov 04, 2010 | 11.35 | 11.75 | 11.34 | 11.75 | 2,684,930 | +0.51(+4.57%) |
Nov 03, 2010 | 11.37 | 11.37 | 11.11 | 11.23 | 317,329 | -0.12(-1.02%) |
Nov 02, 2010 | 11.05 | 11.38 | 11.00 | 11.35 | 516,794 | +0.38(+3.44%) |