Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 7.838 | 7.838 | 7.694 | 7.694 | 6,196,942 | -0.21(-2.62%) |
Oct 28, 2011 | 7.937 | 8.000 | 7.784 | 7.901 | 8,895,052 | -0.06(-0.79%) |
Oct 27, 2011 | 8.000 | 8.072 | 7.865 | 7.964 | 14,160,172 | +0.20(+2.55%) |
Oct 26, 2011 | 7.919 | 7.955 | 7.604 | 7.766 | 9,818,227 | -0.08(-1.03%) |
Oct 25, 2011 | 8.081 | 8.099 | 7.739 | 7.847 | 10,100,922 | -0.31(-3.75%) |
Oct 24, 2011 | 7.946 | 8.261 | 7.946 | 8.153 | 6,858,053 | +0.17(+2.14%) |
Oct 21, 2011 | 8.306 | 8.306 | 7.802 | 7.982 | 15,094,853 | -0.21(-2.53%) |
Oct 20, 2011 | 7.838 | 8.351 | 7.838 | 8.189 | 14,206,649 | +0.35(+4.48%) |
Oct 19, 2011 | 7.946 | 8.000 | 7.811 | 7.838 | 9,383,271 | -0.10(-1.25%) |
Oct 18, 2011 | 7.667 | 8.018 | 7.523 | 7.937 | 9,079,236 | +0.19(+2.44%) |
Oct 17, 2011 | 7.811 | 7.847 | 7.676 | 7.748 | 10,526,437 | +0.00(+0.00%) |
Oct 14, 2011 | 7.820 | 7.820 | 7.631 | 7.748 | 6,636,195 | +0.00(+0.00%) |
Oct 13, 2011 | 7.424 | 7.762 | 7.361 | 7.748 | 10,954,177 | +0.25(+3.36%) |
Oct 12, 2011 | 7.370 | 7.550 | 7.361 | 7.496 | 11,936,110 | +0.16(+2.21%) |
Oct 11, 2011 | 7.109 | 7.379 | 7.064 | 7.334 | 11,742,465 | +0.16(+2.26%) |
Oct 10, 2011 | 6.983 | 7.172 | 6.920 | 7.172 | 9,040,490 | +0.25(+3.64%) |
Oct 07, 2011 | 7.172 | 7.181 | 6.794 | 6.920 | 12,468,513 | -0.15(-2.16%) |
Oct 06, 2011 | 6.983 | 7.100 | 6.956 | 7.073 | 10,102,687 | +0.26(+3.83%) |
Oct 05, 2011 | 6.794 | 6.848 | 6.587 | 6.812 | 11,300,861 | +0.06(+0.93%) |
Oct 04, 2011 | 6.632 | 6.794 | 6.434 | 6.749 | 17,502,204 | +0.13(+2.04%) |
Oct 03, 2011 | 7.163 | 7.235 | 6.614 | 6.614 | 19,338,160 | -0.62(-8.58%) |
Sep 30, 2011 | 7.640 | 7.703 | 7.235 | 7.235 | 11,555,350 | -0.53(-6.84%) |
Sep 29, 2011 | 7.820 | 7.847 | 7.631 | 7.766 | 11,422,925 | +0.09(+1.17%) |
Sep 28, 2011 | 7.658 | 7.829 | 7.631 | 7.676 | 15,642,914 | +0.00(+0.00%) |
Sep 27, 2011 | 8.000 | 8.036 | 7.622 | 7.676 | 11,627,869 | -0.16(-2.07%) |
Sep 26, 2011 | 7.622 | 7.856 | 7.604 | 7.838 | 13,370,153 | +0.30(+3.94%) |
Sep 23, 2011 | 7.235 | 7.559 | 7.190 | 7.541 | 15,535,438 | +0.31(+4.36%) |
Sep 22, 2011 | 7.262 | 7.397 | 7.154 | 7.226 | 20,840,104 | -0.24(-3.25%) |
Sep 21, 2011 | 7.640 | 7.730 | 7.424 | 7.469 | 11,516,912 | -0.17(-2.24%) |
Sep 20, 2011 | 7.820 | 7.946 | 7.627 | 7.640 | 13,869,798 | -0.16(-2.08%) |
Sep 19, 2011 | 7.910 | 7.964 | 7.667 | 7.802 | 12,441,697 | -0.27(-3.34%) |
Sep 16, 2011 | 7.766 | 8.081 | 7.757 | 8.072 | 20,720,436 | +0.33(+4.30%) |
Sep 15, 2011 | 7.721 | 7.784 | 7.631 | 7.739 | 6,698,612 | +0.09(+1.18%) |
Sep 14, 2011 | 7.559 | 7.757 | 7.307 | 7.649 | 16,371,254 | +0.17(+2.29%) |
Sep 13, 2011 | 7.190 | 7.586 | 7.109 | 7.478 | 15,031,220 | +0.31(+4.40%) |
Sep 12, 2011 | 7.217 | 7.217 | 7.010 | 7.163 | 11,442,137 | -0.09(-1.24%) |
Sep 09, 2011 | 7.280 | 7.465 | 7.208 | 7.253 | 11,335,808 | -0.06(-0.86%) |
Sep 08, 2011 | 7.460 | 7.505 | 7.289 | 7.316 | 8,846,652 | -0.20(-2.63%) |
Sep 07, 2011 | 7.397 | 7.595 | 7.352 | 7.514 | 9,732,702 | +0.26(+3.60%) |
Sep 06, 2011 | 7.343 | 7.433 | 7.208 | 7.253 | 9,783,126 | -0.17(-2.30%) |
Sep 02, 2011 | 7.424 | 7.541 | 7.379 | 7.424 | 6,011,393 | -0.16(-2.14%) |
Sep 01, 2011 | 7.739 | 7.847 | 7.541 | 7.586 | 7,600,168 | -0.17(-2.20%) |
Aug 31, 2011 | 7.748 | 7.942 | 7.730 | 7.757 | 8,091,126 | +0.07(+0.94%) |
Aug 30, 2011 | 7.775 | 7.802 | 7.586 | 7.685 | 9,756,077 | -0.13(-1.61%) |
Aug 29, 2011 | 7.487 | 7.829 | 7.433 | 7.811 | 10,932,811 | +0.43(+5.85%) |
Aug 26, 2011 | 7.262 | 7.442 | 7.190 | 7.379 | 10,278,452 | +0.07(+0.99%) |
Aug 25, 2011 | 7.415 | 7.478 | 7.244 | 7.307 | 9,232,986 | -0.08(-1.10%) |
Aug 24, 2011 | 7.199 | 7.397 | 7.163 | 7.388 | 7,271,556 | +0.18(+2.50%) |
Aug 23, 2011 | 7.100 | 7.217 | 7.028 | 7.208 | 9,665,581 | +0.15(+2.10%) |
Aug 22, 2011 | 7.267 | 7.375 | 7.051 | 7.060 | 10,678,196 | -0.04(-0.51%) |
Aug 19, 2011 | 7.168 | 7.447 | 7.087 | 7.096 | 13,682,704 | -0.13(-1.87%) |
Aug 18, 2011 | 7.411 | 7.483 | 7.123 | 7.231 | 14,201,371 | -0.39(-5.08%) |
Aug 17, 2011 | 7.690 | 7.789 | 7.555 | 7.618 | 8,472,460 | -0.05(-0.70%) |
Aug 16, 2011 | 7.609 | 7.825 | 7.510 | 7.672 | 14,764,491 | +0.03(+0.35%) |
Aug 15, 2011 | 7.546 | 7.753 | 7.492 | 7.645 | 13,092,296 | +0.17(+2.29%) |
Aug 12, 2011 | 7.510 | 7.654 | 7.411 | 7.474 | 14,814,300 | +0.02(+0.24%) |
Aug 11, 2011 | 7.402 | 7.532 | 7.285 | 7.456 | 23,275,314 | +0.11(+1.47%) |
Aug 10, 2011 | 7.537 | 7.537 | 7.330 | 7.348 | 30,342,700 | -0.24(-3.20%) |
Aug 09, 2011 | 7.465 | 7.600 | 7.204 | 7.591 | 29,808,282 | +0.32(+4.46%) |
Aug 08, 2011 | 7.465 | 7.555 | 7.258 | 7.267 | 29,683,514 | -0.35(-4.60%) |
Aug 05, 2011 | 8.058 | 8.211 | 7.276 | 7.618 | 33,136,028 | -0.33(-4.19%) |
Aug 04, 2011 | 8.580 | 8.580 | 7.941 | 7.950 | 25,116,192 | -0.73(-8.39%) |
Aug 03, 2011 | 8.454 | 8.679 | 8.283 | 8.679 | 14,842,691 | +0.23(+2.77%) |
Aug 02, 2011 | 8.679 | 8.751 | 8.418 | 8.445 | 11,507,781 | -0.30(-3.40%) |
Aug 01, 2011 | 9.048 | 9.147 | 8.715 | 8.742 | 13,181,672 | -0.22(-2.41%) |
Jul 29, 2011 | 8.724 | 9.012 | 8.643 | 8.958 | 10,214,029 | +0.15(+1.74%) |
Jul 28, 2011 | 8.958 | 9.066 | 8.805 | 8.805 | 10,017,009 | -0.13(-1.51%) |
Jul 27, 2011 | 9.093 | 9.129 | 8.922 | 8.940 | 11,224,638 | -0.16(-1.78%) |
Jul 26, 2011 | 9.228 | 9.327 | 9.093 | 9.102 | 7,969,797 | -0.11(-1.17%) |
Jul 25, 2011 | 9.335 | 9.353 | 9.183 | 9.210 | 6,994,803 | -0.16(-1.73%) |
Jul 22, 2011 | 9.398 | 9.407 | 9.344 | 9.371 | 5,315,709 | -0.04(-0.48%) |
Jul 21, 2011 | 9.506 | 9.542 | 9.344 | 9.416 | 7,723,909 | -0.02(-0.19%) |
Jul 20, 2011 | 9.551 | 9.605 | 9.434 | 9.434 | 5,058,179 | -0.08(-0.85%) |
Jul 19, 2011 | 9.452 | 9.551 | 9.344 | 9.515 | 10,514,234 | +0.11(+1.15%) |
Jul 18, 2011 | 9.578 | 9.632 | 9.353 | 9.407 | 10,668,531 | -0.23(-2.43%) |
Jul 15, 2011 | 9.713 | 9.740 | 9.560 | 9.641 | 8,489,658 | -0.03(-0.28%) |
Jul 14, 2011 | 9.821 | 9.848 | 9.641 | 9.668 | 8,876,608 | -0.12(-1.19%) |
Jul 13, 2011 | 9.875 | 9.956 | 9.749 | 9.785 | 6,947,891 | -0.03(-0.27%) |
Jul 12, 2011 | 9.893 | 9.929 | 9.794 | 9.812 | 8,042,476 | -0.12(-1.18%) |
Jul 11, 2011 | 10.14 | 10.14 | 9.903 | 9.929 | 6,012,228 | -0.31(-2.99%) |
Jul 08, 2011 | 10.32 | 10.36 | 10.18 | 10.23 | 6,533,066 | -0.21(-1.98%) |
Jul 07, 2011 | 10.37 | 10.44 | 10.26 | 10.44 | 7,457,587 | +0.14(+1.40%) |
Jul 06, 2011 | 10.26 | 10.39 | 10.18 | 10.30 | 7,036,947 | +0.05(+0.53%) |
Jul 05, 2011 | 10.42 | 10.43 | 10.23 | 10.24 | 5,399,281 | -0.22(-2.15%) |
Jul 01, 2011 | 10.29 | 10.48 | 10.26 | 10.47 | 6,730,643 | +0.20(+1.93%) |
Jun 30, 2011 | 10.29 | 10.43 | 10.23 | 10.27 | 8,620,670 | +0.03(+0.26%) |
Jun 29, 2011 | 10.30 | 10.37 | 10.20 | 10.24 | 6,951,135 | -0.04(-0.35%) |
Jun 28, 2011 | 10.26 | 10.28 | 10.12 | 10.28 | 9,927,807 | +0.04(+0.35%) |
Jun 27, 2011 | 10.20 | 10.31 | 10.14 | 10.24 | 7,554,065 | +0.03(+0.26%) |
Jun 24, 2011 | 10.16 | 10.25 | 9.929 | 10.22 | 11,534,458 | -0.04(-0.44%) |
Jun 23, 2011 | 9.839 | 10.32 | 9.839 | 10.26 | 14,539,764 | +0.35(+3.54%) |
Jun 22, 2011 | 10.01 | 10.08 | 9.911 | 9.911 | 5,539,693 | -0.13(-1.25%) |
Jun 21, 2011 | 9.974 | 10.05 | 9.898 | 10.04 | 5,052,435 | +0.11(+1.09%) |
Jun 20, 2011 | 10.04 | 10.05 | 9.911 | 9.929 | 7,441,245 | +0.09(+0.91%) |
Jun 17, 2011 | 9.758 | 9.911 | 9.758 | 9.839 | 14,502,484 | +0.15(+1.58%) |
Jun 16, 2011 | 9.722 | 9.821 | 9.605 | 9.686 | 10,281,772 | +0.00(+0.00%) |
Jun 15, 2011 | 9.902 | 9.920 | 9.605 | 9.686 | 14,820,100 | -0.29(-2.89%) |
Jun 14, 2011 | 9.925 | 10.05 | 9.911 | 9.974 | 5,716,801 | +0.14(+1.46%) |
Jun 13, 2011 | 9.875 | 10.03 | 9.794 | 9.830 | 9,545,396 | +0.00(+0.00%) |
Jun 10, 2011 | 9.929 | 9.983 | 9.785 | 9.830 | 8,296,625 | -0.11(-1.09%) |
Jun 09, 2011 | 9.965 | 10.03 | 9.866 | 9.938 | 13,937,320 | -0.03(-0.27%) |
Jun 08, 2011 | 10.16 | 10.29 | 9.938 | 9.965 | 9,528,782 | -0.23(-2.29%) |
Jun 07, 2011 | 10.22 | 10.27 | 10.14 | 10.20 | 8,938,220 | +0.10(+0.98%) |
Jun 06, 2011 | 10.34 | 10.41 | 10.07 | 10.10 | 11,823,189 | -0.29(-2.82%) |
Jun 03, 2011 | 10.35 | 10.48 | 10.27 | 10.39 | 9,726,789 | -0.37(-3.43%) |
May 24, 2011 | 10.94 | 10.95 | 10.73 | 10.76 | 6,626,043 | -0.15(-1.40%) |
May 23, 2011 | 10.92 | 11.04 | 10.89 | 10.91 | 6,112,675 | -0.12(-1.06%) |
May 20, 2011 | 11.14 | 11.15 | 11.02 | 11.03 | 8,186,653 | -0.12(-1.05%) |
May 19, 2011 | 11.05 | 11.18 | 11.00 | 11.15 | 12,466,092 | +0.12(+1.06%) |
May 18, 2011 | 10.97 | 11.06 | 10.88 | 11.03 | 11,126,713 | +0.04(+0.41%) |
May 17, 2011 | 10.92 | 11.06 | 10.87 | 10.99 | 10,219,860 | +0.07(+0.66%) |
May 16, 2011 | 10.83 | 11.01 | 10.82 | 10.91 | 14,239,542 | +0.06(+0.58%) |
May 13, 2011 | 10.90 | 10.91 | 10.75 | 10.85 | 9,504,909 | -0.06(-0.58%) |
May 12, 2011 | 10.93 | 10.97 | 10.84 | 10.91 | 8,378,271 | +0.00(+0.00%) |
May 11, 2011 | 10.87 | 10.95 | 10.76 | 10.91 | 8,923,584 | +0.04(+0.33%) |
May 10, 2011 | 10.84 | 11.01 | 10.84 | 10.88 | 11,109,821 | +0.09(+0.83%) |
May 09, 2011 | 10.91 | 10.96 | 10.75 | 10.79 | 8,490,303 | -0.10(-0.91%) |
May 06, 2011 | 10.74 | 10.93 | 10.59 | 10.89 | 17,718,702 | +0.18(+1.68%) |
May 05, 2011 | 10.47 | 10.73 | 10.45 | 10.71 | 18,756,894 | +0.24(+2.32%) |
May 04, 2011 | 10.34 | 10.48 | 10.33 | 10.46 | 11,083,289 | +0.09(+0.87%) |
May 03, 2011 | 10.36 | 10.44 | 10.22 | 10.37 | 25,640,012 | -0.06(-0.60%) |
May 02, 2011 | 10.54 | 10.56 | 10.42 | 10.44 | 25,262,838 | -0.13(-1.19%) |
Apr 29, 2011 | 10.60 | 10.73 | 10.47 | 10.56 | 13,924,065 | -0.05(-0.51%) |
Apr 28, 2011 | 10.56 | 10.65 | 10.47 | 10.62 | 7,538,102 | +0.04(+0.34%) |
Apr 27, 2011 | 10.52 | 10.63 | 10.44 | 10.58 | 11,178,360 | +0.08(+0.77%) |
Apr 26, 2011 | 10.41 | 10.63 | 10.40 | 10.50 | 13,105,348 | +0.15(+1.48%) |
Apr 25, 2011 | 10.29 | 10.48 | 10.28 | 10.35 | 15,209,401 | +0.18(+1.77%) |
Apr 21, 2011 | 10.37 | 10.46 | 10.17 | 10.17 | 16,921,186 | -0.29(-2.75%) |
Apr 20, 2011 | 10.51 | 10.61 | 10.39 | 10.46 | 7,472,079 | +0.05(+0.52%) |
Apr 19, 2011 | 10.43 | 10.47 | 10.34 | 10.40 | 8,075,419 | +0.02(+0.17%) |
Apr 18, 2011 | 10.35 | 10.48 | 10.34 | 10.38 | 5,706,229 | -0.07(-0.69%) |
Apr 15, 2011 | 10.49 | 10.52 | 10.39 | 10.46 | 8,097,358 | +0.03(+0.26%) |
Apr 14, 2011 | 10.55 | 10.57 | 10.40 | 10.43 | 10,581,679 | -0.13(-1.28%) |
Apr 13, 2011 | 10.69 | 10.70 | 10.51 | 10.56 | 6,686,606 | -0.08(-0.76%) |
Apr 12, 2011 | 10.53 | 10.77 | 10.53 | 10.64 | 10,122,632 | +0.10(+0.98%) |
Apr 11, 2011 | 10.56 | 10.63 | 10.44 | 10.54 | 9,211,740 | +0.04(+0.39%) |
Apr 08, 2011 | 10.73 | 10.73 | 10.43 | 10.50 | 13,095,842 | -0.11(-1.02%) |
Apr 07, 2011 | 10.97 | 10.97 | 10.61 | 10.61 | 12,483,914 | -0.31(-2.88%) |
Apr 06, 2011 | 11.01 | 11.06 | 10.82 | 10.92 | 8,699,310 | -0.04(-0.41%) |
Apr 05, 2011 | 11.16 | 11.23 | 10.91 | 10.97 | 12,736,654 | -0.23(-2.09%) |
Apr 04, 2011 | 10.99 | 11.21 | 10.93 | 11.20 | 14,358,312 | -0.19(-1.66%) |
Apr 01, 2011 | 11.45 | 11.57 | 11.34 | 11.39 | 5,520,283 | +0.04(+0.32%) |
Mar 31, 2011 | 11.30 | 11.44 | 11.22 | 11.35 | 6,584,732 | -0.16(-1.40%) |
Mar 30, 2011 | 11.52 | 11.52 | 11.52 | 11.52 | 5,834,974 | +0.27(+2.40%) |
Mar 29, 2011 | 11.28 | 11.42 | 11.25 | 11.25 | 4,709,747 | -0.06(-0.56%) |
Mar 28, 2011 | 11.42 | 11.52 | 11.30 | 11.31 | 3,713,538 | -0.09(-0.79%) |
Mar 25, 2011 | 11.31 | 11.58 | 11.28 | 11.40 | 6,474,334 | +0.13(+1.12%) |
Mar 24, 2011 | 11.22 | 11.34 | 11.17 | 11.27 | 7,084,401 | +0.11(+0.97%) |
Mar 23, 2011 | 11.01 | 11.24 | 10.88 | 11.17 | 7,381,919 | +0.09(+0.81%) |
Mar 22, 2011 | 11.04 | 11.17 | 11.00 | 11.08 | 7,764,540 | +0.04(+0.33%) |
Mar 21, 2011 | 11.02 | 11.05 | 10.96 | 11.04 | 7,351,435 | +0.07(+0.66%) |
Mar 18, 2011 | 10.79 | 11.04 | 10.78 | 10.97 | 10,868,542 | +0.31(+2.95%) |
Mar 17, 2011 | 10.96 | 11.01 | 10.62 | 10.65 | 7,682,511 | -0.15(-1.41%) |
Mar 16, 2011 | 11.09 | 11.11 | 10.75 | 10.81 | 9,980,519 | -0.32(-2.91%) |
Mar 15, 2011 | 11.09 | 11.17 | 11.08 | 11.13 | 10,542,136 | -0.02(-0.16%) |
Mar 14, 2011 | 11.37 | 11.37 | 11.14 | 11.15 | 9,423,464 | -0.29(-2.52%) |
Mar 11, 2011 | 11.43 | 11.52 | 11.26 | 11.44 | 9,756,289 | +0.20(+1.76%) |
Mar 10, 2011 | 11.00 | 11.37 | 10.92 | 11.24 | 13,315,520 | +0.17(+1.54%) |
Mar 09, 2011 | 11.29 | 11.29 | 10.91 | 11.07 | 13,752,409 | -0.31(-2.76%) |
Mar 08, 2011 | 10.61 | 11.40 | 10.61 | 11.38 | 20,897,986 | +0.80(+7.56%) |
Mar 07, 2011 | 10.64 | 10.68 | 10.51 | 10.58 | 9,039,120 | -0.03(-0.25%) |
Mar 04, 2011 | 10.59 | 10.62 | 10.38 | 10.61 | 12,326,242 | +0.02(+0.17%) |
Mar 03, 2011 | 10.55 | 10.76 | 10.46 | 10.59 | 9,341,439 | +0.19(+1.82%) |
Mar 02, 2011 | 10.52 | 10.62 | 10.37 | 10.40 | 9,639,171 | -0.13(-1.20%) |
Mar 01, 2011 | 10.69 | 10.69 | 10.47 | 10.53 | 12,788,472 | -0.10(-0.98%) |
Feb 28, 2011 | 10.65 | 10.71 | 10.55 | 10.63 | 6,260,820 | +0.04(+0.34%) |
Feb 25, 2011 | 10.63 | 10.72 | 10.47 | 10.60 | 8,669,619 | +0.03(+0.26%) |
Feb 24, 2011 | 10.51 | 10.75 | 10.38 | 10.57 | 12,007,899 | +0.06(+0.60%) |
Feb 23, 2011 | 10.69 | 10.77 | 10.32 | 10.51 | 13,893,697 | -0.17(-1.60%) |
Feb 22, 2011 | 11.15 | 11.18 | 10.64 | 10.68 | 15,336,034 | -0.62(-5.49%) |
Feb 18, 2011 | 11.31 | 11.31 | 11.14 | 11.30 | 6,329,487 | +0.06(+0.56%) |
Feb 17, 2011 | 11.10 | 11.25 | 11.05 | 11.23 | 6,170,170 | +0.11(+0.97%) |
Feb 16, 2011 | 11.13 | 11.22 | 11.03 | 11.13 | 5,103,881 | +0.01(+0.08%) |
Feb 15, 2011 | 10.95 | 11.20 | 10.88 | 11.12 | 6,831,438 | +0.16(+1.48%) |
Feb 14, 2011 | 11.16 | 11.20 | 10.95 | 10.95 | 6,901,460 | -0.18(-1.61%) |
Feb 11, 2011 | 11.00 | 11.24 | 10.99 | 11.13 | 7,525,373 | +0.07(+0.65%) |
Feb 10, 2011 | 10.97 | 11.10 | 10.89 | 11.06 | 10,792,446 | +0.04(+0.33%) |
Feb 09, 2011 | 10.95 | 11.04 | 10.85 | 11.03 | 12,840,921 | +0.08(+0.74%) |
Feb 08, 2011 | 10.78 | 10.95 | 10.78 | 10.95 | 12,337,173 | +0.14(+1.33%) |
Feb 07, 2011 | 10.64 | 10.87 | 10.54 | 10.80 | 12,579,365 | +0.27(+2.56%) |
Feb 04, 2011 | 10.46 | 10.56 | 10.43 | 10.53 | 8,550,098 | +0.04(+0.34%) |
Feb 03, 2011 | 10.28 | 10.53 | 10.25 | 10.50 | 12,180,865 | +0.10(+0.95%) |
Feb 02, 2011 | 10.63 | 10.63 | 10.36 | 10.40 | 16,481,349 | -0.25(-2.36%) |
Feb 01, 2011 | 10.73 | 10.81 | 10.60 | 10.65 | 8,987,268 | +0.00(+0.00%) |
Jan 31, 2011 | 10.78 | 10.91 | 10.61 | 10.65 | 10,316,058 | -0.07(-0.67%) |
Jan 28, 2011 | 11.28 | 11.28 | 10.71 | 10.72 | 12,139,772 | -0.50(-4.48%) |
Jan 27, 2011 | 11.19 | 11.29 | 11.14 | 11.22 | 6,528,943 | +0.03(+0.24%) |
Jan 26, 2011 | 11.31 | 11.47 | 11.20 | 11.20 | 12,820,741 | -0.04(-0.32%) |
Jan 25, 2011 | 11.46 | 11.47 | 11.14 | 11.23 | 8,145,617 | -0.23(-2.04%) |
Jan 24, 2011 | 11.27 | 11.48 | 11.22 | 11.47 | 8,883,330 | +0.17(+1.51%) |
Jan 21, 2011 | 11.55 | 11.61 | 11.29 | 11.30 | 9,871,871 | -0.20(-1.72%) |
Jan 20, 2011 | 11.75 | 11.84 | 11.43 | 11.49 | 9,715,909 | -0.04(-0.31%) |
Jan 19, 2011 | 11.72 | 11.82 | 11.50 | 11.53 | 6,749,487 | -0.22(-1.91%) |
Jan 18, 2011 | 11.82 | 11.91 | 11.74 | 11.75 | 5,639,596 | -0.14(-1.21%) |
Jan 14, 2011 | 11.75 | 11.92 | 11.70 | 11.90 | 4,875,276 | +0.13(+1.15%) |
Jan 13, 2011 | 11.83 | 11.84 | 11.71 | 11.76 | 4,176,772 | -0.06(-0.53%) |
Jan 12, 2011 | 11.80 | 11.91 | 11.76 | 11.83 | 4,194,090 | +0.08(+0.69%) |
Jan 11, 2011 | 11.98 | 11.98 | 11.74 | 11.75 | 4,282,717 | -0.21(-1.73%) |
Jan 10, 2011 | 11.91 | 11.96 | 11.79 | 11.95 | 5,412,229 | +0.01(+0.08%) |
Jan 07, 2011 | 11.88 | 12.02 | 11.84 | 11.94 | 5,344,541 | +0.12(+0.99%) |
Jan 06, 2011 | 11.97 | 12.01 | 11.81 | 11.83 | 7,102,105 | -0.13(-1.13%) |
Jan 05, 2011 | 11.91 | 12.21 | 11.86 | 11.96 | 7,510,325 | -0.01(-0.07%) |
Jan 04, 2011 | 11.90 | 11.98 | 11.81 | 11.97 | 5,411,574 | +0.07(+0.60%) |
Jan 03, 2011 | 11.71 | 11.94 | 11.70 | 11.90 | 5,408,939 | +0.23(+2.00%) |
Dec 31, 2010 | 11.64 | 11.68 | 11.53 | 11.66 | 3,342,366 | +0.01(+0.08%) |
Dec 30, 2010 | 11.72 | 11.80 | 11.65 | 11.66 | 2,097,647 | -0.08(-0.69%) |
Dec 29, 2010 | 11.77 | 11.85 | 11.70 | 11.74 | 2,659,218 | -0.02(-0.15%) |
Dec 28, 2010 | 11.67 | 11.78 | 11.65 | 11.75 | 3,270,161 | +0.08(+0.69%) |
Dec 27, 2010 | 11.61 | 11.70 | 11.60 | 11.67 | 2,676,042 | +0.04(+0.39%) |
Dec 23, 2010 | 11.75 | 11.77 | 11.60 | 11.63 | 3,183,022 | -0.13(-1.15%) |
Dec 22, 2010 | 11.76 | 11.81 | 11.70 | 11.76 | 3,497,980 | -0.01(-0.08%) |
Dec 21, 2010 | 11.65 | 11.84 | 11.64 | 11.77 | 5,568,168 | +0.14(+1.24%) |
Dec 20, 2010 | 11.51 | 11.67 | 11.44 | 11.63 | 5,452,122 | +0.01(+0.08%) |
Dec 17, 2010 | 11.59 | 11.67 | 11.36 | 11.62 | 10,628,900 | +0.26(+2.30%) |
Dec 16, 2010 | 11.32 | 11.38 | 11.06 | 11.36 | 10,049,145 | +0.04(+0.32%) |
Dec 15, 2010 | 11.55 | 11.60 | 11.31 | 11.32 | 10,913,736 | -0.25(-2.17%) |
Dec 14, 2010 | 11.57 | 11.66 | 11.51 | 11.57 | 7,432,982 | +0.04(+0.31%) |
Dec 13, 2010 | 11.64 | 11.67 | 11.42 | 11.54 | 8,296,073 | -0.05(-0.46%) |
Dec 10, 2010 | 11.57 | 11.62 | 11.50 | 11.59 | 3,461,173 | +0.04(+0.39%) |
Dec 09, 2010 | 11.53 | 11.64 | 11.43 | 11.55 | 6,751,774 | +0.03(+0.23%) |
Dec 08, 2010 | 11.65 | 11.66 | 11.32 | 11.52 | 10,062,433 | -0.12(-1.00%) |
Dec 07, 2010 | 11.78 | 11.86 | 11.59 | 11.64 | 8,214,916 | -0.18(-1.56%) |
Dec 06, 2010 | 11.82 | 11.86 | 11.66 | 11.82 | 6,675,316 | -0.04(-0.30%) |
Dec 03, 2010 | 11.85 | 11.92 | 11.79 | 11.86 | 5,919,485 | -0.07(-0.60%) |
Dec 02, 2010 | 12.04 | 12.16 | 11.82 | 11.93 | 7,233,928 | -0.13(-1.04%) |
Dec 01, 2010 | 12.11 | 12.23 | 12.03 | 12.06 | 7,148,191 | +0.09(+0.75%) |
Nov 30, 2010 | 12.05 | 12.17 | 11.96 | 11.97 | 5,992,237 | -0.21(-1.70%) |
Nov 29, 2010 | 12.06 | 12.24 | 11.98 | 12.17 | 4,282,346 | +0.02(+0.15%) |
Nov 26, 2010 | 12.25 | 12.29 | 12.09 | 12.15 | 2,912,201 | -0.20(-1.60%) |
Nov 24, 2010 | 12.11 | 12.35 | 12.35 | 12.35 | 4,510,787 | +0.30(+2.46%) |
Nov 23, 2010 | 12.11 | 12.13 | 11.96 | 12.06 | 3,902,641 | -0.20(-1.61%) |
Nov 22, 2010 | 12.19 | 12.28 | 12.09 | 12.25 | 4,144,799 | +0.06(+0.52%) |
Nov 19, 2010 | 12.15 | 12.22 | 12.08 | 12.19 | 3,549,000 | +0.01(+0.07%) |
Nov 18, 2010 | 12.10 | 12.30 | 12.06 | 12.18 | 4,213,539 | +0.22(+1.88%) |
Nov 17, 2010 | 11.98 | 12.06 | 11.85 | 11.96 | 5,280,862 | +0.01(+0.08%) |
Nov 16, 2010 | 12.05 | 12.13 | 11.87 | 11.95 | 5,202,164 | -0.26(-2.13%) |
Nov 15, 2010 | 12.24 | 12.31 | 12.14 | 12.21 | 4,824,400 | +0.03(+0.22%) |
Nov 12, 2010 | 12.24 | 12.31 | 12.11 | 12.18 | 3,811,159 | -0.12(-0.95%) |
Nov 11, 2010 | 12.21 | 12.35 | 12.18 | 12.30 | 5,035,982 | +0.00(+0.00%) |
Nov 10, 2010 | 12.52 | 12.57 | 12.20 | 12.30 | 8,142,200 | -0.22(-1.72%) |
Nov 09, 2010 | 12.81 | 12.84 | 12.44 | 12.51 | 5,801,237 | -0.27(-2.11%) |
Nov 08, 2010 | 12.84 | 12.84 | 12.65 | 12.78 | 5,044,062 | +0.04(+0.28%) |
Nov 05, 2010 | 12.79 | 12.86 | 12.68 | 12.75 | 3,891,879 | -0.04(-0.35%) |
Nov 04, 2010 | 12.73 | 12.86 | 12.65 | 12.79 | 6,232,836 | +0.12(+0.92%) |
Nov 03, 2010 | 12.68 | 12.76 | 12.42 | 12.68 | 7,043,244 | +0.03(+0.21%) |
Nov 02, 2010 | 12.54 | 12.68 | 12.43 | 12.65 | 6,527,265 | +0.19(+1.51%) |