Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.865 | 9.874 | 9.627 | 9.636 | 11,019,527 | -0.44(-4.34%) |
Oct 28, 2011 | 10.01 | 10.08 | 9.969 | 10.07 | 7,110,354 | -0.09(-0.89%) |
Oct 27, 2011 | 10.04 | 10.28 | 9.933 | 10.16 | 13,206,086 | +0.58(+6.07%) |
Oct 26, 2011 | 9.654 | 9.684 | 9.381 | 9.581 | 9,033,823 | +0.11(+1.19%) |
Oct 25, 2011 | 9.509 | 9.545 | 9.388 | 9.469 | 9,325,794 | -0.18(-1.82%) |
Oct 24, 2011 | 9.428 | 9.692 | 9.424 | 9.645 | 6,109,657 | +0.14(+1.47%) |
Oct 21, 2011 | 9.455 | 9.532 | 9.401 | 9.505 | 7,372,677 | +0.35(+3.79%) |
Oct 20, 2011 | 9.302 | 9.311 | 9.040 | 9.158 | 7,591,617 | -0.14(-1.55%) |
Oct 19, 2011 | 9.360 | 9.410 | 9.268 | 9.302 | 5,231,681 | -0.14(-1.43%) |
Oct 18, 2011 | 9.252 | 9.500 | 9.153 | 9.437 | 7,853,987 | +0.08(+0.87%) |
Oct 17, 2011 | 9.570 | 9.587 | 9.342 | 9.356 | 7,385,390 | -0.26(-2.72%) |
Oct 14, 2011 | 9.590 | 9.627 | 9.523 | 9.617 | 5,851,951 | +0.13(+1.33%) |
Oct 13, 2011 | 9.388 | 9.496 | 9.297 | 9.491 | 7,218,057 | +0.01(+0.14%) |
Oct 12, 2011 | 9.469 | 9.581 | 9.451 | 9.478 | 10,040,451 | +0.23(+2.49%) |
Oct 11, 2011 | 9.099 | 9.275 | 9.049 | 9.248 | 10,293,421 | -0.06(-0.68%) |
Oct 10, 2011 | 9.216 | 9.320 | 9.198 | 9.311 | 8,006,403 | +0.30(+3.30%) |
Oct 07, 2011 | 9.103 | 9.149 | 8.964 | 9.013 | 9,238,248 | -0.05(-0.60%) |
Oct 06, 2011 | 8.959 | 9.067 | 8.930 | 9.067 | 11,915,487 | +0.27(+3.02%) |
Oct 05, 2011 | 8.594 | 8.815 | 8.535 | 8.801 | 11,942,673 | +0.16(+1.83%) |
Oct 04, 2011 | 8.337 | 8.662 | 8.211 | 8.644 | 16,512,875 | +0.36(+4.30%) |
Oct 03, 2011 | 8.472 | 8.562 | 8.287 | 8.287 | 12,517,269 | -0.33(-3.87%) |
Sep 30, 2011 | 8.675 | 8.774 | 8.617 | 8.621 | 12,626,697 | -0.27(-2.99%) |
Sep 29, 2011 | 8.896 | 8.932 | 8.729 | 8.887 | 11,894,054 | +0.32(+3.68%) |
Sep 28, 2011 | 8.734 | 8.842 | 8.567 | 8.571 | 8,858,759 | -0.11(-1.30%) |
Sep 27, 2011 | 8.711 | 8.828 | 8.630 | 8.684 | 11,940,775 | +0.17(+1.96%) |
Sep 26, 2011 | 8.373 | 8.517 | 8.175 | 8.517 | 10,989,874 | +0.25(+3.00%) |
Sep 23, 2011 | 7.954 | 8.283 | 7.936 | 8.269 | 20,390,116 | +0.24(+3.03%) |
Sep 22, 2011 | 8.008 | 8.129 | 7.927 | 8.026 | 28,569,354 | -0.34(-4.09%) |
Sep 21, 2011 | 8.549 | 8.639 | 8.369 | 8.369 | 13,722,167 | -0.24(-2.83%) |
Sep 20, 2011 | 8.571 | 8.734 | 8.460 | 8.612 | 20,445,114 | +0.02(+0.26%) |
Sep 19, 2011 | 8.445 | 8.648 | 8.378 | 8.589 | 13,299,787 | -0.22(-2.51%) |
Sep 16, 2011 | 8.819 | 8.842 | 8.662 | 8.810 | 12,504,454 | -0.03(-0.36%) |
Sep 15, 2011 | 8.797 | 8.862 | 8.702 | 8.842 | 18,896,422 | +0.38(+4.53%) |
Sep 14, 2011 | 8.292 | 8.504 | 8.121 | 8.459 | 14,068,909 | +0.28(+3.36%) |
Sep 13, 2011 | 7.963 | 8.238 | 7.949 | 8.184 | 26,508,706 | +0.16(+1.97%) |
Sep 12, 2011 | 7.846 | 8.035 | 7.805 | 8.026 | 37,173,840 | -0.10(-1.22%) |
Sep 09, 2011 | 8.305 | 8.350 | 8.071 | 8.125 | 34,589,724 | -0.48(-5.60%) |
Sep 08, 2011 | 8.621 | 8.743 | 8.580 | 8.607 | 7,760,707 | -0.10(-1.19%) |
Sep 07, 2011 | 8.531 | 8.725 | 8.499 | 8.711 | 10,530,650 | +0.19(+2.28%) |
Sep 06, 2011 | 8.396 | 8.535 | 8.332 | 8.517 | 19,389,520 | -0.48(-5.31%) |
Sep 02, 2011 | 9.040 | 9.108 | 8.982 | 8.995 | 8,535,297 | -0.34(-3.62%) |
Sep 01, 2011 | 9.302 | 9.464 | 9.257 | 9.333 | 7,247,383 | -0.07(-0.72%) |
Aug 31, 2011 | 9.410 | 9.500 | 9.365 | 9.401 | 7,298,391 | +0.15(+1.66%) |
Aug 30, 2011 | 9.158 | 9.279 | 9.091 | 9.248 | 6,289,922 | -0.04(-0.44%) |
Aug 29, 2011 | 9.270 | 9.306 | 9.234 | 9.288 | 4,399,885 | +0.23(+2.59%) |
Aug 26, 2011 | 8.892 | 9.099 | 8.786 | 9.054 | 6,485,580 | +0.01(+0.10%) |
Aug 25, 2011 | 9.239 | 9.288 | 9.018 | 9.045 | 8,744,897 | -0.27(-2.86%) |
Aug 24, 2011 | 9.185 | 9.329 | 9.162 | 9.311 | 6,205,796 | +0.00(+0.00%) |
Aug 23, 2011 | 9.122 | 9.320 | 9.045 | 9.311 | 9,142,894 | +0.31(+3.46%) |
Aug 22, 2011 | 9.239 | 9.239 | 8.984 | 9.000 | 10,075,451 | +0.20(+2.31%) |
Aug 19, 2011 | 8.905 | 9.031 | 8.792 | 8.797 | 12,153,358 | -0.20(-2.21%) |
Aug 18, 2011 | 9.144 | 9.158 | 8.865 | 8.995 | 14,343,014 | -0.48(-5.09%) |
Aug 17, 2011 | 9.451 | 9.599 | 9.428 | 9.478 | 7,276,980 | +0.13(+1.40%) |
Aug 16, 2011 | 9.302 | 9.491 | 9.257 | 9.347 | 6,729,226 | -0.13(-1.33%) |
Aug 15, 2011 | 9.347 | 9.478 | 9.333 | 9.473 | 7,052,449 | +0.25(+2.69%) |
Aug 12, 2011 | 9.140 | 9.270 | 9.081 | 9.225 | 10,214,637 | +0.34(+3.81%) |
Aug 11, 2011 | 8.409 | 8.973 | 8.400 | 8.887 | 15,513,175 | +0.33(+3.85%) |
Aug 10, 2011 | 9.018 | 9.018 | 8.481 | 8.558 | 23,662,358 | -0.77(-8.22%) |
Aug 09, 2011 | 9.415 | 9.324 | 8.792 | 9.324 | 17,060,976 | +0.32(+3.61%) |
Aug 08, 2011 | 9.415 | 9.500 | 8.955 | 9.000 | 13,775,428 | -0.62(-6.42%) |
Aug 05, 2011 | 9.577 | 9.766 | 9.227 | 9.617 | 20,193,568 | +0.32(+3.44%) |
Aug 04, 2011 | 9.654 | 9.699 | 9.268 | 9.297 | 24,392,118 | -0.59(-5.97%) |
Aug 03, 2011 | 9.974 | 9.974 | 9.703 | 9.888 | 19,900,876 | +0.23(+2.43%) |
Aug 02, 2011 | 9.757 | 9.843 | 9.645 | 9.654 | 29,792,644 | -0.21(-2.15%) |
Aug 01, 2011 | 10.06 | 10.10 | 9.753 | 9.865 | 26,781,276 | -0.20(-1.97%) |
Jul 29, 2011 | 10.05 | 10.18 | 10.04 | 10.06 | 13,308,062 | +0.01(+0.09%) |
Jul 28, 2011 | 10.02 | 10.12 | 9.992 | 10.05 | 8,197,021 | -0.11(-1.11%) |
Jul 27, 2011 | 10.29 | 10.30 | 10.14 | 10.17 | 6,271,756 | -0.29(-2.80%) |
Jul 26, 2011 | 10.37 | 10.48 | 10.36 | 10.46 | 4,880,596 | +0.14(+1.40%) |
Jul 25, 2011 | 10.41 | 10.42 | 10.27 | 10.32 | 11,646,122 | -0.26(-2.43%) |
Jul 22, 2011 | 10.56 | 10.60 | 10.56 | 10.57 | 4,431,307 | +0.01(+0.13%) |
Jul 21, 2011 | 10.50 | 10.61 | 10.44 | 10.56 | 7,423,754 | +0.37(+3.63%) |
Jul 20, 2011 | 10.14 | 10.21 | 10.06 | 10.19 | 5,496,734 | +0.21(+2.12%) |
Jul 19, 2011 | 9.902 | 9.992 | 9.893 | 9.978 | 5,979,672 | +0.12(+1.24%) |
Jul 18, 2011 | 9.870 | 9.911 | 9.739 | 9.856 | 5,463,866 | -0.11(-1.13%) |
Jul 15, 2011 | 9.996 | 10.03 | 9.893 | 9.969 | 5,566,614 | -0.09(-0.94%) |
Jul 14, 2011 | 10.24 | 10.29 | 10.04 | 10.06 | 7,156,594 | -0.08(-0.80%) |
Jul 13, 2011 | 10.05 | 10.25 | 10.01 | 10.14 | 7,836,246 | +0.28(+2.79%) |
Jul 12, 2011 | 9.766 | 9.969 | 9.766 | 9.870 | 11,741,593 | -0.11(-1.13%) |
Jul 11, 2011 | 9.974 | 10.03 | 9.865 | 9.983 | 14,223,517 | -0.44(-4.24%) |
Jul 08, 2011 | 10.52 | 10.56 | 10.35 | 10.42 | 8,460,558 | -0.34(-3.14%) |
Jul 07, 2011 | 10.78 | 10.85 | 10.73 | 10.76 | 3,893,308 | +0.06(+0.59%) |
Jul 06, 2011 | 10.65 | 10.71 | 10.58 | 10.70 | 5,198,276 | -0.16(-1.50%) |
Jul 05, 2011 | 10.92 | 10.93 | 10.83 | 10.86 | 4,589,934 | -0.32(-2.82%) |
Jul 01, 2011 | 11.03 | 11.19 | 10.99 | 11.18 | 5,475,419 | +0.14(+1.23%) |
Jun 30, 2011 | 10.89 | 11.09 | 10.87 | 11.04 | 6,498,771 | +0.28(+2.64%) |
Jun 29, 2011 | 10.73 | 10.79 | 10.66 | 10.76 | 5,872,657 | +0.22(+2.05%) |
Jun 28, 2011 | 10.45 | 10.59 | 10.43 | 10.54 | 4,238,192 | +0.10(+0.95%) |
Jun 27, 2011 | 10.38 | 10.53 | 10.35 | 10.44 | 6,130,733 | +0.12(+1.14%) |
Jun 24, 2011 | 10.39 | 10.41 | 10.26 | 10.33 | 5,999,204 | -0.25(-2.35%) |
Jun 23, 2011 | 10.42 | 10.58 | 10.35 | 10.57 | 6,351,423 | -0.16(-1.51%) |
Jun 22, 2011 | 10.79 | 10.88 | 10.73 | 10.74 | 6,294,309 | -0.05(-0.50%) |
Jun 21, 2011 | 10.68 | 10.82 | 10.65 | 10.79 | 3,496,710 | +0.21(+1.96%) |
Jun 20, 2011 | 10.58 | 10.60 | 10.56 | 10.58 | 4,435,867 | -0.10(-0.93%) |
Jun 17, 2011 | 10.63 | 10.73 | 10.58 | 10.68 | 9,194,102 | +0.46(+4.45%) |
Jun 16, 2011 | 10.23 | 10.29 | 10.17 | 10.23 | 7,379,890 | +0.02(+0.22%) |
Jun 15, 2011 | 10.34 | 10.39 | 10.19 | 10.20 | 7,989,310 | -0.50(-4.67%) |
Jun 14, 2011 | 10.63 | 10.74 | 10.61 | 10.70 | 4,233,078 | +0.21(+1.98%) |
Jun 13, 2011 | 10.51 | 10.57 | 10.43 | 10.50 | 4,435,406 | +0.01(+0.13%) |
Jun 10, 2011 | 10.65 | 10.66 | 10.45 | 10.48 | 6,179,213 | -0.33(-3.04%) |
Jun 09, 2011 | 10.70 | 10.84 | 10.67 | 10.81 | 6,559,158 | +0.07(+0.67%) |
Jun 08, 2011 | 10.82 | 10.84 | 10.72 | 10.74 | 3,695,823 | -0.15(-1.37%) |
Jun 07, 2011 | 10.87 | 10.97 | 10.84 | 10.89 | 3,633,925 | +0.16(+1.51%) |
Jun 06, 2011 | 10.83 | 10.84 | 10.71 | 10.73 | 3,965,245 | -0.16(-1.49%) |
Jun 03, 2011 | 10.78 | 10.95 | 10.75 | 10.89 | 4,244,400 | +0.31(+2.94%) |
May 24, 2011 | 10.60 | 10.62 | 10.55 | 10.58 | 4,176,046 | +0.06(+0.56%) |
May 23, 2011 | 10.47 | 10.56 | 10.46 | 10.52 | 6,081,355 | -0.20(-1.85%) |
May 20, 2011 | 10.80 | 10.82 | 10.62 | 10.72 | 6,940,266 | -0.27(-2.42%) |
May 19, 2011 | 10.86 | 10.99 | 10.83 | 10.98 | 8,306,591 | +0.13(+1.21%) |
May 18, 2011 | 10.76 | 10.86 | 10.73 | 10.85 | 9,093,423 | +0.03(+0.25%) |
May 17, 2011 | 10.77 | 10.84 | 10.72 | 10.83 | 7,085,725 | +0.14(+1.27%) |
May 16, 2011 | 10.69 | 10.83 | 10.67 | 10.69 | 4,792,156 | -0.06(-0.59%) |
May 13, 2011 | 10.85 | 10.85 | 10.65 | 10.75 | 5,743,468 | -0.18(-1.61%) |
May 12, 2011 | 10.87 | 11.00 | 10.81 | 10.93 | 6,523,961 | +0.02(+0.21%) |
May 11, 2011 | 11.01 | 11.06 | 10.88 | 10.91 | 8,537,120 | -0.15(-1.35%) |
May 10, 2011 | 10.96 | 11.06 | 10.93 | 11.06 | 6,153,302 | +0.03(+0.24%) |
May 09, 2011 | 10.97 | 11.04 | 10.88 | 11.03 | 5,624,923 | -0.01(-0.12%) |
May 06, 2011 | 11.25 | 11.29 | 10.98 | 11.04 | 6,837,432 | -0.17(-1.53%) |
May 05, 2011 | 11.39 | 11.41 | 11.18 | 11.21 | 5,725,865 | -0.41(-3.49%) |
May 04, 2011 | 11.72 | 11.76 | 11.59 | 11.62 | 3,472,183 | -0.05(-0.42%) |
May 03, 2011 | 11.68 | 11.74 | 11.61 | 11.67 | 3,879,424 | -0.06(-0.49%) |
May 02, 2011 | 11.73 | 11.74 | 11.70 | 11.73 | 4,210,445 | +0.05(+0.45%) |
Apr 29, 2011 | 11.69 | 11.72 | 11.63 | 11.67 | 4,653,705 | -0.01(-0.11%) |
Apr 28, 2011 | 11.58 | 11.69 | 11.58 | 11.69 | 4,430,407 | +0.16(+1.43%) |
Apr 27, 2011 | 11.35 | 11.52 | 11.34 | 11.52 | 4,990,209 | +0.24(+2.11%) |
Apr 26, 2011 | 11.27 | 11.29 | 11.21 | 11.28 | 7,046,333 | +0.09(+0.81%) |
Apr 25, 2011 | 11.23 | 11.25 | 11.14 | 11.19 | 3,566,065 | -0.01(-0.12%) |
Apr 21, 2011 | 11.14 | 11.21 | 11.08 | 11.21 | 2,537,079 | +0.03(+0.27%) |
Apr 20, 2011 | 11.16 | 11.18 | 11.12 | 11.18 | 3,185,281 | +0.29(+2.62%) |
Apr 19, 2011 | 10.87 | 10.90 | 10.82 | 10.89 | 4,178,927 | +0.04(+0.36%) |
Apr 18, 2011 | 10.87 | 10.90 | 10.72 | 10.85 | 5,837,665 | -0.25(-2.22%) |
Apr 15, 2011 | 11.07 | 11.11 | 11.01 | 11.10 | 5,029,787 | -0.13(-1.16%) |
Apr 14, 2011 | 11.14 | 11.26 | 11.11 | 11.23 | 6,566,909 | -0.03(-0.31%) |
Apr 13, 2011 | 11.29 | 11.36 | 11.22 | 11.26 | 3,800,750 | -0.08(-0.69%) |
Apr 12, 2011 | 11.41 | 11.41 | 11.29 | 11.34 | 3,293,433 | -0.01(-0.11%) |
Apr 11, 2011 | 11.38 | 11.41 | 11.32 | 11.35 | 3,999,120 | -0.06(-0.53%) |
Apr 08, 2011 | 11.39 | 11.44 | 11.35 | 11.41 | 4,595,093 | +0.17(+1.50%) |
Apr 07, 2011 | 11.19 | 11.28 | 11.13 | 11.25 | 6,224,119 | +0.05(+0.46%) |
Apr 06, 2011 | 11.22 | 11.31 | 11.16 | 11.19 | 10,919,293 | +0.09(+0.82%) |
Apr 05, 2011 | 10.98 | 11.11 | 10.97 | 11.10 | 3,700,752 | -0.03(-0.31%) |
Apr 04, 2011 | 11.18 | 11.22 | 11.11 | 11.14 | 4,806,497 | +0.06(+0.55%) |
Apr 01, 2011 | 10.93 | 11.11 | 10.89 | 11.08 | 3,740,406 | +0.16(+1.43%) |
Mar 31, 2011 | 10.88 | 10.95 | 10.85 | 10.92 | 3,785,783 | -0.03(-0.28%) |
Mar 30, 2011 | 10.84 | 10.96 | 10.83 | 10.95 | 2,790,474 | +0.06(+0.52%) |
Mar 29, 2011 | 10.83 | 10.89 | 10.79 | 10.89 | 2,919,395 | -0.02(-0.16%) |
Mar 28, 2011 | 10.89 | 10.94 | 10.87 | 10.91 | 2,662,480 | +0.04(+0.40%) |
Mar 25, 2011 | 10.94 | 10.97 | 10.84 | 10.87 | 3,187,274 | -0.09(-0.79%) |
Mar 24, 2011 | 10.86 | 10.96 | 10.81 | 10.96 | 2,948,155 | +0.13(+1.20%) |
Mar 23, 2011 | 10.74 | 10.85 | 10.70 | 10.83 | 2,604,404 | -0.01(-0.12%) |
Mar 22, 2011 | 10.96 | 11.02 | 10.82 | 10.84 | 5,407,650 | -0.06(-0.56%) |
Mar 21, 2011 | 10.85 | 10.93 | 10.85 | 10.90 | 3,403,153 | +0.26(+2.44%) |
Mar 18, 2011 | 10.74 | 10.74 | 10.60 | 10.64 | 3,451,204 | +0.13(+1.19%) |
Mar 17, 2011 | 10.52 | 10.59 | 10.42 | 10.51 | 4,178,564 | +0.39(+3.89%) |
Mar 16, 2011 | 10.35 | 10.43 | 10.04 | 10.12 | 9,637,150 | -0.35(-3.35%) |
Mar 15, 2011 | 10.43 | 10.51 | 10.41 | 10.47 | 8,144,660 | -0.22(-2.03%) |
Mar 14, 2011 | 10.71 | 10.72 | 10.55 | 10.69 | 3,686,101 | -0.07(-0.64%) |
Mar 11, 2011 | 10.70 | 10.80 | 10.69 | 10.76 | 3,790,820 | +0.01(+0.12%) |
Mar 10, 2011 | 10.78 | 10.85 | 10.73 | 10.74 | 7,931,203 | -0.19(-1.74%) |
Mar 09, 2011 | 10.94 | 10.98 | 10.90 | 10.93 | 5,059,125 | -0.06(-0.51%) |
Mar 08, 2011 | 10.94 | 11.03 | 10.90 | 10.99 | 4,079,539 | +0.04(+0.40%) |
Mar 07, 2011 | 11.05 | 11.08 | 10.92 | 10.95 | 6,200,249 | -0.00(-0.04%) |
Mar 04, 2011 | 11.02 | 11.02 | 10.88 | 10.95 | 7,471,841 | -0.05(-0.43%) |
Mar 03, 2011 | 11.02 | 11.06 | 10.91 | 11.00 | 5,003,961 | +0.09(+0.79%) |
Mar 02, 2011 | 10.91 | 10.99 | 10.89 | 10.91 | 5,881,575 | +0.03(+0.24%) |
Mar 01, 2011 | 11.07 | 11.09 | 10.84 | 10.89 | 11,470,176 | -0.19(-1.68%) |
Feb 28, 2011 | 11.05 | 11.09 | 11.01 | 11.07 | 9,708,119 | +0.20(+1.83%) |
Feb 25, 2011 | 10.85 | 10.91 | 10.84 | 10.87 | 3,169,051 | +0.09(+0.84%) |
Feb 24, 2011 | 10.67 | 10.82 | 10.57 | 10.78 | 3,664,710 | +0.19(+1.76%) |
Feb 23, 2011 | 10.61 | 10.65 | 10.56 | 10.60 | 6,411,514 | -0.04(-0.41%) |
Feb 22, 2011 | 10.72 | 10.76 | 10.61 | 10.64 | 3,563,811 | -0.29(-2.69%) |
Feb 18, 2011 | 10.83 | 10.97 | 10.81 | 10.93 | 2,599,792 | +0.03(+0.28%) |
Feb 17, 2011 | 10.83 | 10.91 | 10.79 | 10.90 | 2,897,460 | +0.05(+0.48%) |
Feb 16, 2011 | 10.76 | 10.87 | 10.72 | 10.85 | 4,128,573 | +0.20(+1.87%) |
Feb 15, 2011 | 10.71 | 10.73 | 10.63 | 10.65 | 4,012,650 | -0.03(-0.32%) |
Feb 14, 2011 | 10.63 | 10.72 | 10.60 | 10.69 | 2,632,184 | -0.10(-0.96%) |
Feb 11, 2011 | 10.73 | 10.84 | 10.69 | 10.79 | 3,252,800 | -0.07(-0.64%) |
Feb 10, 2011 | 10.78 | 10.87 | 10.72 | 10.86 | 3,863,548 | -0.21(-1.88%) |
Feb 09, 2011 | 10.98 | 11.07 | 10.96 | 11.07 | 1,601,465 | +0.02(+0.20%) |
Feb 08, 2011 | 10.99 | 11.05 | 10.95 | 11.05 | 2,002,563 | +0.11(+0.99%) |
Feb 07, 2011 | 10.84 | 10.95 | 10.83 | 10.94 | 5,540,404 | +0.01(+0.08%) |
Feb 04, 2011 | 10.87 | 10.93 | 10.80 | 10.93 | 2,367,258 | -0.08(-0.71%) |
Feb 03, 2011 | 10.97 | 11.01 | 10.86 | 11.01 | 8,359,852 | -0.14(-1.24%) |
Feb 02, 2011 | 11.08 | 11.15 | 11.05 | 11.15 | 3,641,376 | +0.07(+0.63%) |
Feb 01, 2011 | 11.01 | 11.09 | 10.99 | 11.08 | 5,504,204 | +0.19(+1.79%) |
Jan 31, 2011 | 10.93 | 10.95 | 10.84 | 10.88 | 5,215,056 | +0.16(+1.49%) |
Jan 28, 2011 | 10.93 | 10.96 | 10.66 | 10.72 | 6,134,663 | -0.31(-2.83%) |
Jan 27, 2011 | 11.02 | 11.06 | 10.95 | 11.03 | 3,762,396 | +0.11(+0.99%) |
Jan 26, 2011 | 10.97 | 10.99 | 10.86 | 10.93 | 6,748,728 | +0.00(+0.04%) |
Jan 25, 2011 | 10.84 | 10.92 | 10.78 | 10.92 | 4,820,849 | -0.03(-0.24%) |
Jan 24, 2011 | 10.80 | 10.95 | 10.80 | 10.95 | 7,130,487 | +0.18(+1.65%) |
Jan 21, 2011 | 10.86 | 10.89 | 10.70 | 10.77 | 7,180,979 | +0.20(+1.86%) |
Jan 20, 2011 | 10.48 | 10.59 | 10.46 | 10.57 | 134,445,200 | +0.14(+1.33%) |
Jan 19, 2011 | 10.48 | 10.53 | 10.41 | 10.43 | 7,882,737 | +0.03(+0.33%) |
Jan 18, 2011 | 10.38 | 10.46 | 10.37 | 10.40 | 7,813,719 | +0.14(+1.36%) |
Jan 14, 2011 | 10.13 | 10.27 | 10.11 | 10.26 | 5,824,885 | +0.09(+0.85%) |
Jan 13, 2011 | 10.21 | 10.24 | 10.13 | 10.17 | 9,344,648 | +0.26(+2.65%) |
Jan 12, 2011 | 9.701 | 9.928 | 9.672 | 9.910 | 8,971,293 | +0.50(+5.31%) |
Jan 11, 2011 | 9.399 | 9.421 | 9.332 | 9.411 | 5,845,627 | +0.05(+0.59%) |
Jan 10, 2011 | 9.300 | 9.366 | 9.267 | 9.356 | 7,468,533 | -0.01(-0.08%) |
Jan 07, 2011 | 9.430 | 9.459 | 9.316 | 9.363 | 10,129,428 | -0.16(-1.73%) |
Jan 06, 2011 | 9.705 | 9.717 | 9.505 | 9.528 | 8,962,210 | -0.13(-1.37%) |
Jan 05, 2011 | 9.541 | 9.723 | 9.529 | 9.661 | 16,218,391 | -0.23(-2.36%) |
Jan 04, 2011 | 9.957 | 9.958 | 9.822 | 9.895 | 9,149,740 | +0.07(+0.75%) |
Jan 03, 2011 | 9.847 | 9.884 | 9.791 | 9.821 | 5,796,313 | -0.05(-0.56%) |
Dec 31, 2010 | 9.834 | 9.902 | 9.821 | 9.876 | 2,973,219 | +0.09(+0.90%) |
Dec 30, 2010 | 9.802 | 9.816 | 9.750 | 9.788 | 2,872,810 | -0.06(-0.59%) |
Dec 29, 2010 | 9.770 | 9.879 | 9.762 | 9.845 | 4,610,875 | +0.10(+1.07%) |
Dec 28, 2010 | 9.770 | 9.776 | 9.707 | 9.742 | 3,036,743 | -0.04(-0.43%) |
Dec 27, 2010 | 9.727 | 9.811 | 9.716 | 9.783 | 3,285,523 | -0.12(-1.18%) |
Dec 23, 2010 | 9.844 | 9.909 | 9.842 | 9.900 | 3,770,164 | -0.01(-0.15%) |
Dec 22, 2010 | 9.876 | 9.915 | 9.853 | 9.915 | 3,841,150 | -0.01(-0.09%) |
Dec 21, 2010 | 9.946 | 9.958 | 9.896 | 9.923 | 3,272,000 | +0.14(+1.46%) |
Dec 20, 2010 | 9.850 | 9.860 | 9.715 | 9.780 | 4,071,516 | +0.02(+0.21%) |
Dec 17, 2010 | 9.792 | 9.802 | 9.679 | 9.760 | 4,742,488 | -0.13(-1.31%) |
Dec 16, 2010 | 9.844 | 9.897 | 9.773 | 9.890 | 3,934,727 | +0.05(+0.47%) |
Dec 15, 2010 | 9.965 | 10.01 | 9.815 | 9.844 | 4,971,704 | -0.22(-2.21%) |
Dec 14, 2010 | 10.03 | 10.09 | 9.994 | 10.07 | 4,444,614 | +0.05(+0.46%) |
Dec 13, 2010 | 10.03 | 10.09 | 10.00 | 10.02 | 5,056,878 | +0.09(+0.92%) |
Dec 10, 2010 | 9.870 | 9.936 | 9.817 | 9.929 | 4,150,337 | -0.03(-0.29%) |
Dec 09, 2010 | 9.959 | 9.962 | 9.853 | 9.958 | 3,775,901 | +0.08(+0.76%) |
Dec 08, 2010 | 9.928 | 9.968 | 9.804 | 9.883 | 4,010,348 | +0.10(+1.06%) |
Dec 07, 2010 | 9.991 | 9.994 | 9.770 | 9.779 | 5,346,167 | -0.04(-0.40%) |
Dec 06, 2010 | 9.822 | 9.877 | 9.757 | 9.818 | 7,364,744 | -0.21(-2.06%) |
Dec 03, 2010 | 9.920 | 10.03 | 9.887 | 10.02 | 4,974,323 | +0.13(+1.28%) |
Dec 02, 2010 | 9.711 | 9.897 | 9.620 | 9.897 | 9,714,116 | +0.19(+1.92%) |
Dec 01, 2010 | 9.661 | 9.752 | 9.583 | 9.711 | 15,316,020 | +0.47(+5.12%) |
Nov 30, 2010 | 9.267 | 9.323 | 9.222 | 9.238 | 10,674,516 | -0.28(-2.97%) |
Nov 29, 2010 | 9.476 | 9.649 | 9.382 | 9.521 | 12,963,094 | -0.17(-1.79%) |
Nov 26, 2010 | 9.726 | 9.812 | 9.684 | 9.694 | 7,440,170 | -0.33(-3.27%) |
Nov 24, 2010 | 9.967 | 10.02 | 10.02 | 10.02 | 7,920,058 | +0.02(+0.19%) |
Nov 23, 2010 | 10.17 | 10.20 | 9.964 | 10.00 | 8,899,137 | -0.48(-4.61%) |
Nov 22, 2010 | 10.54 | 10.60 | 10.38 | 10.49 | 4,421,204 | -0.30(-2.76%) |
Nov 19, 2010 | 10.67 | 10.78 | 10.63 | 10.78 | 2,948,118 | +0.09(+0.82%) |
Nov 18, 2010 | 10.63 | 10.71 | 10.62 | 10.70 | 3,855,553 | +0.24(+2.28%) |
Nov 17, 2010 | 10.42 | 10.51 | 10.40 | 10.46 | 3,425,665 | +0.01(+0.07%) |
Nov 16, 2010 | 10.59 | 10.61 | 10.38 | 10.45 | 6,271,802 | -0.20(-1.86%) |
Nov 15, 2010 | 10.76 | 10.77 | 10.65 | 10.65 | 3,301,735 | -0.04(-0.35%) |
Nov 12, 2010 | 10.68 | 10.74 | 10.59 | 10.69 | 4,598,099 | +0.04(+0.39%) |
Nov 11, 2010 | 10.73 | 10.73 | 10.58 | 10.64 | 8,860,457 | -0.28(-2.54%) |
Nov 10, 2010 | 11.01 | 11.02 | 10.84 | 10.92 | 7,773,093 | -0.08(-0.73%) |
Nov 09, 2010 | 11.18 | 11.24 | 10.98 | 11.00 | 3,524,016 | -0.20(-1.78%) |
Nov 08, 2010 | 11.15 | 11.23 | 11.08 | 11.20 | 4,755,194 | -0.22(-1.88%) |
Nov 05, 2010 | 11.39 | 11.45 | 11.30 | 11.42 | 5,014,298 | -0.25(-2.18%) |
Nov 04, 2010 | 11.68 | 11.72 | 11.57 | 11.67 | 3,433,279 | +0.11(+0.99%) |
Nov 03, 2010 | 11.55 | 11.60 | 11.37 | 11.56 | 3,546,138 | +0.01(+0.10%) |
Nov 02, 2010 | 11.51 | 11.56 | 11.48 | 11.54 | 4,583,056 | +0.35(+3.13%) |