Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.02 | 11.18 | 10.70 | 11.09 | 4,778,576 | +0.69(+6.63%) |
Nov 29, 2011 | 9.990 | 10.67 | 9.970 | 10.40 | 6,224,424 | +0.44(+4.42%) |
Nov 28, 2011 | 10.19 | 10.29 | 9.920 | 9.960 | 3,118,370 | +0.39(+4.08%) |
Nov 25, 2011 | 9.620 | 9.820 | 9.510 | 9.570 | 2,172,753 | -0.23(-2.35%) |
Nov 23, 2011 | 10.12 | 10.17 | 9.690 | 9.800 | 3,800,474 | -0.55(-5.31%) |
Nov 22, 2011 | 10.21 | 10.47 | 9.980 | 10.35 | 4,796,757 | +0.41(+4.12%) |
Nov 21, 2011 | 10.07 | 10.07 | 9.680 | 9.940 | 4,200,481 | -0.37(-3.59%) |
Nov 18, 2011 | 10.60 | 10.68 | 10.15 | 10.31 | 4,257,488 | -0.28(-2.64%) |
Nov 17, 2011 | 11.29 | 11.30 | 10.44 | 10.59 | 4,934,903 | -0.82(-7.19%) |
Nov 16, 2011 | 11.48 | 11.67 | 11.26 | 11.41 | 3,660,307 | -0.17(-1.47%) |
Nov 15, 2011 | 11.56 | 11.71 | 11.40 | 11.58 | 2,899,038 | -0.02(-0.17%) |
Nov 14, 2011 | 11.83 | 12.05 | 11.53 | 11.60 | 2,933,390 | -0.32(-2.68%) |
Nov 11, 2011 | 11.63 | 11.98 | 11.59 | 11.92 | 2,634,827 | +0.35(+3.03%) |
Nov 10, 2011 | 12.02 | 12.09 | 11.54 | 11.57 | 3,170,237 | -0.44(-3.66%) |
Nov 09, 2011 | 12.14 | 12.47 | 11.86 | 12.01 | 3,916,763 | -0.26(-2.12%) |
Nov 08, 2011 | 12.32 | 12.46 | 12.13 | 12.27 | 3,436,857 | -0.09(-0.73%) |
Nov 07, 2011 | 12.45 | 12.54 | 12.24 | 12.36 | 3,096,947 | +0.15(+1.23%) |
Nov 04, 2011 | 12.52 | 12.58 | 11.96 | 12.21 | 3,191,999 | -0.41(-3.25%) |
Nov 03, 2011 | 12.73 | 12.79 | 12.19 | 12.62 | 3,959,982 | +0.07(+0.56%) |
Nov 02, 2011 | 12.53 | 12.83 | 12.26 | 12.55 | 4,405,940 | +0.18(+1.46%) |
Nov 01, 2011 | 11.87 | 12.50 | 11.56 | 12.37 | 5,526,141 | -0.01(-0.08%) |
Oct 31, 2011 | 12.54 | 12.65 | 12.23 | 12.38 | 2,857,509 | -0.40(-3.13%) |
Oct 28, 2011 | 12.30 | 12.82 | 12.20 | 12.78 | 3,808,629 | +0.40(+3.23%) |
Oct 27, 2011 | 12.54 | 12.67 | 12.19 | 12.38 | 5,442,791 | -0.03(-0.24%) |
Oct 26, 2011 | 12.59 | 12.59 | 11.93 | 12.41 | 6,035,071 | +0.15(+1.22%) |
Oct 25, 2011 | 12.01 | 12.50 | 11.60 | 12.26 | 6,029,455 | +0.33(+2.77%) |
Oct 24, 2011 | 11.27 | 12.00 | 11.26 | 11.93 | 3,881,541 | +0.76(+6.80%) |
Oct 21, 2011 | 11.23 | 11.37 | 11.02 | 11.17 | 2,936,198 | +0.25(+2.29%) |
Oct 20, 2011 | 10.59 | 11.25 | 10.52 | 10.92 | 4,953,996 | +0.22(+2.06%) |
Oct 19, 2011 | 11.28 | 11.44 | 10.70 | 10.70 | 6,637,193 | -0.60(-5.31%) |
Oct 18, 2011 | 10.78 | 11.34 | 10.40 | 11.30 | 4,511,967 | +0.33(+3.01%) |
Oct 17, 2011 | 11.50 | 11.58 | 10.91 | 10.97 | 2,809,541 | -0.73(-6.24%) |
Oct 14, 2011 | 11.49 | 11.70 | 11.33 | 11.70 | 2,237,831 | +0.43(+3.82%) |
Oct 13, 2011 | 11.16 | 11.38 | 10.97 | 11.27 | 2,564,902 | -0.09(-0.79%) |
Oct 12, 2011 | 11.67 | 11.72 | 11.25 | 11.36 | 2,938,115 | -0.03(-0.26%) |
Oct 11, 2011 | 11.24 | 11.52 | 11.00 | 11.39 | 2,343,588 | +0.09(+0.80%) |
Oct 10, 2011 | 11.34 | 11.44 | 11.02 | 11.30 | 1,766,764 | +0.35(+3.20%) |
Oct 07, 2011 | 11.58 | 11.68 | 10.83 | 10.95 | 2,940,708 | -0.43(-3.78%) |
Oct 06, 2011 | 11.24 | 11.51 | 11.12 | 11.38 | 4,549,317 | +0.54(+4.98%) |
Oct 05, 2011 | 10.23 | 10.91 | 10.01 | 10.84 | 4,788,036 | +0.77(+7.65%) |
Oct 04, 2011 | 10.09 | 10.21 | 9.500 | 10.07 | 7,559,313 | -0.14(-1.37%) |
Oct 03, 2011 | 10.67 | 10.80 | 10.21 | 10.21 | 5,030,452 | -0.08(-0.78%) |
Sep 30, 2011 | 10.23 | 10.58 | 10.11 | 10.29 | 4,935,376 | -0.22(-2.09%) |
Sep 29, 2011 | 10.96 | 11.07 | 10.16 | 10.51 | 5,578,218 | -0.20(-1.87%) |
Sep 28, 2011 | 11.71 | 11.84 | 10.70 | 10.71 | 5,393,224 | -0.99(-8.46%) |
Sep 27, 2011 | 12.50 | 12.53 | 11.59 | 11.70 | 4,985,547 | -0.13(-1.10%) |
Sep 26, 2011 | 11.33 | 11.91 | 11.18 | 11.83 | 4,050,187 | +0.18(+1.55%) |
Sep 23, 2011 | 11.98 | 12.15 | 11.05 | 11.65 | 6,717,207 | -0.84(-6.73%) |
Sep 22, 2011 | 12.86 | 12.93 | 12.32 | 12.49 | 7,033,134 | -1.07(-7.89%) |
Sep 21, 2011 | 13.68 | 14.11 | 13.53 | 13.56 | 3,875,588 | -0.17(-1.24%) |
Sep 20, 2011 | 13.36 | 14.01 | 13.30 | 13.73 | 5,187,271 | +0.47(+3.54%) |
Sep 19, 2011 | 13.63 | 13.64 | 13.21 | 13.26 | 4,134,391 | -0.36(-2.64%) |
Sep 16, 2011 | 13.09 | 13.62 | 13.04 | 13.62 | 5,622,796 | +0.49(+3.73%) |
Sep 15, 2011 | 13.43 | 13.43 | 12.83 | 13.13 | 5,527,359 | -0.36(-2.67%) |
Sep 14, 2011 | 13.58 | 13.83 | 13.43 | 13.49 | 3,788,051 | -0.16(-1.17%) |
Sep 13, 2011 | 13.71 | 13.80 | 13.40 | 13.65 | 4,373,524 | +0.00(+0.00%) |
Sep 12, 2011 | 13.75 | 14.03 | 13.43 | 13.65 | 5,282,351 | -0.25(-1.80%) |
Sep 09, 2011 | 13.89 | 14.15 | 13.72 | 13.90 | 4,001,397 | -0.15(-1.07%) |
Sep 08, 2011 | 13.89 | 14.10 | 13.76 | 14.05 | 5,386,588 | +0.42(+3.08%) |
Sep 07, 2011 | 13.12 | 13.70 | 12.97 | 13.63 | 4,586,011 | +0.11(+0.81%) |
Sep 06, 2011 | 13.67 | 13.91 | 13.26 | 13.52 | 7,037,813 | -0.03(-0.22%) |
Sep 02, 2011 | 13.74 | 13.76 | 13.29 | 13.55 | 5,930,578 | +0.06(+0.44%) |
Sep 01, 2011 | 13.52 | 13.63 | 13.36 | 13.49 | 5,683,446 | -0.08(-0.59%) |
Aug 31, 2011 | 13.68 | 13.79 | 13.27 | 13.57 | 6,777,136 | -0.11(-0.80%) |
Aug 30, 2011 | 13.56 | 13.78 | 13.43 | 13.68 | 6,164,971 | +0.47(+3.56%) |
Aug 29, 2011 | 13.55 | 13.69 | 13.12 | 13.21 | 4,808,232 | -0.27(-2.00%) |
Aug 26, 2011 | 13.08 | 13.54 | 12.64 | 13.48 | 5,039,502 | +0.72(+5.64%) |
Aug 25, 2011 | 11.70 | 12.90 | 11.70 | 12.76 | 5,466,894 | +0.66(+5.45%) |
Aug 24, 2011 | 12.49 | 12.50 | 11.98 | 12.10 | 6,198,489 | -0.44(-3.51%) |
Aug 23, 2011 | 12.78 | 13.02 | 12.31 | 12.54 | 6,117,086 | -0.50(-3.83%) |
Aug 22, 2011 | 12.79 | 13.05 | 12.60 | 13.04 | 5,209,380 | +0.57(+4.57%) |
Aug 19, 2011 | 12.58 | 13.00 | 12.38 | 12.47 | 4,453,483 | +0.12(+0.97%) |
Aug 18, 2011 | 12.12 | 12.60 | 12.03 | 12.35 | 5,708,875 | +0.16(+1.31%) |
Aug 17, 2011 | 11.90 | 12.26 | 11.90 | 12.19 | 3,634,937 | +0.37(+3.13%) |
Aug 16, 2011 | 12.05 | 12.15 | 11.63 | 11.82 | 3,000,721 | -0.18(-1.50%) |
Aug 15, 2011 | 11.38 | 12.02 | 11.31 | 12.00 | 3,417,349 | +0.56(+4.90%) |
Aug 12, 2011 | 11.42 | 11.63 | 11.20 | 11.44 | 4,172,518 | -0.11(-0.95%) |
Aug 11, 2011 | 11.64 | 11.82 | 11.16 | 11.55 | 6,246,252 | -0.16(-1.37%) |
Aug 10, 2011 | 10.88 | 11.85 | 10.73 | 11.71 | 8,058,101 | +0.78(+7.14%) |
Aug 09, 2011 | 10.15 | 10.99 | 10.34 | 10.93 | 6,155,839 | +0.65(+6.32%) |
Aug 08, 2011 | 10.11 | 10.52 | 9.850 | 10.28 | 5,553,003 | +0.32(+3.21%) |
Aug 05, 2011 | 10.54 | 10.64 | 9.330 | 9.960 | 5,566,845 | -0.59(-5.59%) |
Aug 04, 2011 | 11.20 | 11.45 | 10.40 | 10.55 | 6,467,402 | -0.58(-5.21%) |
Aug 03, 2011 | 11.16 | 11.27 | 10.92 | 11.13 | 3,989,662 | +0.16(+1.46%) |
Aug 02, 2011 | 10.95 | 11.22 | 10.81 | 10.97 | 3,508,093 | +0.03(+0.27%) |
Aug 01, 2011 | 10.73 | 11.16 | 10.67 | 10.94 | 1,373,550 | +0.14(+1.30%) |
Jul 29, 2011 | 10.87 | 10.93 | 10.67 | 10.80 | 2,046,138 | -0.08(-0.74%) |
Jul 28, 2011 | 10.67 | 10.99 | 10.54 | 10.88 | 2,608,620 | +0.15(+1.40%) |
Jul 27, 2011 | 11.20 | 11.26 | 10.67 | 10.73 | 2,565,280 | -0.40(-3.59%) |
Jul 26, 2011 | 11.07 | 11.20 | 10.91 | 11.13 | 1,684,348 | +0.10(+0.91%) |
Jul 25, 2011 | 11.28 | 11.33 | 11.00 | 11.03 | 2,716,644 | -0.03(-0.27%) |
Jul 22, 2011 | 11.17 | 11.22 | 11.03 | 11.06 | 1,757,219 | +0.16(+1.47%) |
Jul 21, 2011 | 11.10 | 11.11 | 10.75 | 10.90 | 1,605,598 | -0.07(-0.64%) |
Jul 20, 2011 | 10.76 | 11.06 | 10.65 | 10.97 | 2,407,186 | +0.16(+1.48%) |
Jul 19, 2011 | 11.21 | 11.23 | 10.72 | 10.81 | 2,831,566 | -0.29(-2.61%) |
Jul 18, 2011 | 11.15 | 11.39 | 11.03 | 11.10 | 3,836,793 | +0.15(+1.37%) |
Jul 15, 2011 | 10.86 | 11.04 | 10.81 | 10.95 | 1,838,993 | +0.10(+0.92%) |
Jul 14, 2011 | 11.30 | 11.37 | 10.75 | 10.85 | 2,670,745 | -0.22(-1.99%) |
Jul 13, 2011 | 10.96 | 11.44 | 10.96 | 11.07 | 5,417,017 | +0.34(+3.17%) |
Jul 12, 2011 | 10.30 | 10.84 | 10.21 | 10.73 | 3,012,596 | +0.38(+3.67%) |
Jul 11, 2011 | 10.68 | 10.78 | 10.17 | 10.35 | 2,486,384 | -0.29(-2.73%) |
Jul 08, 2011 | 10.60 | 10.80 | 10.56 | 10.64 | 2,026,341 | +0.14(+1.33%) |
Jul 07, 2011 | 10.72 | 10.78 | 10.50 | 10.50 | 1,854,767 | -0.14(-1.32%) |
Jul 06, 2011 | 10.48 | 10.82 | 10.44 | 10.64 | 3,542,623 | +0.28(+2.70%) |
Jul 05, 2011 | 10.29 | 10.43 | 10.11 | 10.36 | 4,026,115 | +0.47(+4.75%) |
Jul 01, 2011 | 10.23 | 10.23 | 9.800 | 9.890 | 2,006,208 | -0.40(-3.89%) |
Jun 30, 2011 | 10.10 | 10.35 | 10.05 | 10.29 | 2,035,918 | +0.13(+1.28%) |
Jun 29, 2011 | 9.890 | 10.22 | 9.780 | 10.16 | 2,489,975 | +0.35(+3.57%) |
Jun 28, 2011 | 9.290 | 9.810 | 9.230 | 9.810 | 3,760,169 | +0.34(+3.59%) |
Jun 27, 2011 | 9.660 | 9.690 | 9.400 | 9.470 | 2,161,557 | -0.24(-2.47%) |
Jun 24, 2011 | 9.970 | 10.03 | 9.670 | 9.710 | 1,877,274 | -0.27(-2.71%) |
Jun 23, 2011 | 9.670 | 9.990 | 9.510 | 9.980 | 3,500,730 | +0.03(+0.30%) |
Jun 22, 2011 | 10.04 | 10.33 | 9.950 | 9.950 | 4,461,145 | +0.04(+0.40%) |
Jun 21, 2011 | 9.350 | 10.03 | 9.350 | 9.910 | 2,924,579 | +0.65(+7.02%) |
Jun 20, 2011 | 9.270 | 9.450 | 9.250 | 9.260 | 2,329,765 | +0.07(+0.76%) |
Jun 17, 2011 | 8.840 | 9.270 | 8.810 | 9.190 | 6,361,044 | +0.38(+4.31%) |
Jun 16, 2011 | 8.970 | 9.100 | 8.705 | 8.810 | 4,477,647 | -0.27(-2.97%) |
Jun 15, 2011 | 9.020 | 9.310 | 8.900 | 9.080 | 4,112,977 | -0.02(-0.22%) |
Jun 14, 2011 | 8.910 | 9.250 | 8.840 | 9.100 | 1,907,601 | +0.22(+2.48%) |
Jun 13, 2011 | 9.090 | 9.270 | 8.690 | 8.880 | 3,496,580 | -0.33(-3.58%) |
Jun 10, 2011 | 9.280 | 9.348 | 9.080 | 9.210 | 1,936,823 | -0.14(-1.50%) |
Jun 09, 2011 | 9.080 | 9.610 | 9.080 | 9.350 | 2,497,123 | +0.28(+3.09%) |
Jun 08, 2011 | 9.080 | 9.270 | 8.800 | 9.070 | 4,193,299 | -0.21(-2.26%) |
Jun 07, 2011 | 9.420 | 9.500 | 9.160 | 9.280 | 2,654,540 | -0.10(-1.07%) |
Jun 06, 2011 | 9.750 | 10.03 | 9.330 | 9.380 | 2,384,018 | -0.34(-3.50%) |
Jun 03, 2011 | 9.620 | 9.940 | 9.600 | 9.720 | 1,959,664 | +0.17(+1.78%) |
May 24, 2011 | 9.330 | 9.640 | 9.300 | 9.550 | 3,173,928 | +0.47(+5.18%) |
May 23, 2011 | 9.310 | 9.490 | 9.075 | 9.080 | 2,262,304 | -0.33(-3.51%) |
May 20, 2011 | 9.320 | 9.540 | 9.080 | 9.410 | 5,005,138 | +0.08(+0.86%) |
May 19, 2011 | 9.360 | 9.420 | 9.190 | 9.330 | 2,903,445 | -0.15(-1.58%) |
May 18, 2011 | 9.400 | 9.560 | 9.330 | 9.480 | 2,784,207 | +0.16(+1.72%) |
May 17, 2011 | 9.250 | 9.440 | 9.080 | 9.320 | 3,784,870 | +0.02(+0.22%) |
May 16, 2011 | 9.220 | 9.620 | 9.150 | 9.300 | 4,045,747 | +0.03(+0.32%) |
May 13, 2011 | 9.480 | 9.670 | 9.100 | 9.270 | 3,563,902 | -0.18(-1.90%) |
May 12, 2011 | 9.200 | 9.650 | 9.020 | 9.450 | 3,696,434 | -0.04(-0.42%) |
May 11, 2011 | 9.820 | 10.03 | 9.320 | 9.490 | 4,193,081 | -0.41(-4.14%) |
May 10, 2011 | 10.15 | 10.15 | 9.793 | 9.900 | 2,204,398 | -0.07(-0.70%) |
May 09, 2011 | 9.940 | 10.08 | 9.745 | 9.970 | 2,363,778 | +0.24(+2.47%) |
May 06, 2011 | 9.720 | 10.07 | 9.690 | 9.730 | 3,679,368 | +0.22(+2.31%) |
May 05, 2011 | 9.640 | 10.03 | 9.380 | 9.510 | 6,512,281 | -0.48(-4.80%) |
May 04, 2011 | 10.00 | 10.22 | 9.810 | 9.990 | 5,330,642 | -0.20(-1.96%) |
May 03, 2011 | 10.69 | 10.80 | 9.950 | 10.19 | 7,592,972 | -0.64(-5.91%) |
May 02, 2011 | 10.81 | 10.83 | 10.63 | 10.83 | 2,983,493 | -0.41(-3.65%) |
Apr 29, 2011 | 11.19 | 11.27 | 10.98 | 11.24 | 4,299,391 | +0.13(+1.17%) |
Apr 28, 2011 | 11.07 | 11.47 | 11.02 | 11.11 | 4,258,373 | +0.09(+0.82%) |
Apr 27, 2011 | 10.86 | 11.12 | 10.55 | 11.02 | 4,550,542 | +0.23(+2.13%) |
Apr 26, 2011 | 10.49 | 10.85 | 10.32 | 10.79 | 3,231,818 | +0.30(+2.86%) |
Apr 25, 2011 | 10.70 | 10.75 | 10.45 | 10.49 | 2,841,675 | -0.23(-2.15%) |
Apr 21, 2011 | 10.95 | 10.95 | 10.55 | 10.72 | 3,905,803 | -0.08(-0.74%) |
Apr 20, 2011 | 10.71 | 10.97 | 10.65 | 10.80 | 5,441,646 | +0.30(+2.86%) |
Apr 19, 2011 | 10.44 | 10.52 | 10.27 | 10.50 | 2,979,135 | +0.10(+0.96%) |
Apr 18, 2011 | 10.58 | 10.73 | 10.15 | 10.40 | 5,185,835 | -0.25(-2.35%) |
Apr 15, 2011 | 10.80 | 10.88 | 10.57 | 10.65 | 3,529,767 | -0.18(-1.66%) |
Apr 14, 2011 | 10.81 | 10.94 | 10.68 | 10.83 | 3,444,325 | -0.03(-0.28%) |
Apr 13, 2011 | 10.73 | 10.86 | 10.58 | 10.86 | 2,998,598 | +0.24(+2.26%) |
Apr 12, 2011 | 11.00 | 11.03 | 10.26 | 10.62 | 4,695,434 | -0.47(-4.24%) |
Apr 11, 2011 | 11.49 | 11.57 | 11.00 | 11.09 | 3,159,348 | -0.40(-3.48%) |
Apr 08, 2011 | 11.39 | 11.72 | 11.37 | 11.49 | 3,508,194 | +0.21(+1.86%) |
Apr 07, 2011 | 11.35 | 11.52 | 11.12 | 11.28 | 3,465,027 | -0.13(-1.14%) |
Apr 06, 2011 | 11.77 | 11.78 | 11.33 | 11.41 | 3,466,993 | -0.22(-1.89%) |
Apr 05, 2011 | 11.24 | 11.64 | 11.09 | 11.63 | 3,322,726 | +0.41(+3.65%) |
Apr 04, 2011 | 11.40 | 11.42 | 11.04 | 11.22 | 4,756,396 | -0.43(-3.69%) |
Apr 01, 2011 | 11.70 | 11.85 | 11.53 | 11.65 | 3,121,145 | -0.06(-0.51%) |
Mar 31, 2011 | 11.76 | 11.95 | 11.66 | 11.71 | 2,880,555 | +0.06(+0.52%) |
Mar 30, 2011 | 11.65 | 11.65 | 11.65 | 11.65 | 2,543,373 | +0.36(+3.19%) |
Mar 29, 2011 | 11.11 | 11.67 | 11.09 | 11.29 | 3,487,799 | +0.15(+1.35%) |
Mar 28, 2011 | 11.09 | 11.36 | 10.90 | 11.14 | 2,234,208 | -0.11(-0.98%) |
Mar 25, 2011 | 11.14 | 11.38 | 11.00 | 11.25 | 2,359,601 | +0.13(+1.17%) |
Mar 24, 2011 | 11.40 | 11.51 | 11.07 | 11.12 | 3,575,990 | -0.32(-2.80%) |
Mar 23, 2011 | 10.76 | 11.48 | 10.74 | 11.44 | 4,542,837 | +0.61(+5.63%) |
Mar 22, 2011 | 10.68 | 10.84 | 10.53 | 10.83 | 2,227,325 | +0.08(+0.74%) |
Mar 21, 2011 | 10.94 | 10.95 | 10.69 | 10.75 | 3,993,121 | +0.35(+3.37%) |
Mar 18, 2011 | 10.16 | 10.59 | 10.06 | 10.40 | 10,498,512 | +0.49(+4.94%) |
Mar 17, 2011 | 9.710 | 9.990 | 9.450 | 9.910 | 4,029,916 | +0.36(+3.77%) |
Mar 16, 2011 | 9.590 | 9.740 | 9.350 | 9.550 | 4,880,064 | +0.01(+0.10%) |
Mar 15, 2011 | 9.360 | 9.540 | 9.360 | 9.540 | 7,784,504 | -0.62(-6.10%) |
Mar 14, 2011 | 10.22 | 10.35 | 9.970 | 10.16 | 3,093,014 | +0.09(+0.89%) |
Mar 11, 2011 | 9.900 | 10.21 | 9.870 | 10.07 | 7,019,825 | +0.01(+0.10%) |
Mar 10, 2011 | 10.31 | 10.35 | 9.900 | 10.06 | 4,537,251 | -0.43(-4.10%) |
Mar 09, 2011 | 10.46 | 10.69 | 10.37 | 10.49 | 3,233,894 | +0.15(+1.43%) |
Mar 08, 2011 | 10.65 | 10.65 | 10.11 | 10.34 | 3,742,763 | -0.39(-3.61%) |
Mar 07, 2011 | 11.00 | 11.13 | 10.63 | 10.73 | 5,151,066 | +0.01(+0.09%) |
Mar 04, 2011 | 10.30 | 10.97 | 10.30 | 10.72 | 5,727,219 | +0.46(+4.48%) |
Mar 03, 2011 | 10.07 | 10.26 | 10.00 | 10.26 | 3,597,684 | +0.00(+0.00%) |
Mar 02, 2011 | 10.06 | 10.28 | 9.920 | 10.26 | 4,534,574 | +0.27(+2.70%) |
Mar 01, 2011 | 9.740 | 10.06 | 9.540 | 9.990 | 5,212,586 | +0.38(+3.95%) |
Feb 28, 2011 | 9.600 | 9.691 | 9.390 | 9.610 | 1,822,193 | -0.01(-0.10%) |
Feb 25, 2011 | 9.340 | 9.640 | 9.340 | 9.620 | 2,089,207 | +0.29(+3.11%) |
Feb 24, 2011 | 9.670 | 9.840 | 9.230 | 9.330 | 2,642,286 | -0.25(-2.61%) |
Feb 23, 2011 | 9.410 | 9.660 | 9.390 | 9.580 | 2,182,281 | +0.20(+2.13%) |
Feb 22, 2011 | 9.640 | 9.710 | 9.330 | 9.380 | 2,957,026 | -0.15(-1.57%) |
Feb 18, 2011 | 9.470 | 9.680 | 9.410 | 9.530 | 2,587,886 | +0.08(+0.85%) |
Feb 17, 2011 | 9.590 | 9.590 | 9.380 | 9.450 | 2,272,957 | -0.05(-0.53%) |
Feb 16, 2011 | 9.560 | 9.570 | 9.350 | 9.500 | 2,197,237 | -0.03(-0.31%) |
Feb 15, 2011 | 9.500 | 9.630 | 9.400 | 9.530 | 3,359,203 | +0.20(+2.14%) |
Feb 14, 2011 | 9.250 | 9.421 | 9.240 | 9.330 | 1,646,238 | +0.12(+1.30%) |
Feb 11, 2011 | 9.340 | 9.500 | 9.130 | 9.210 | 2,079,894 | -0.06(-0.65%) |
Feb 10, 2011 | 9.220 | 9.320 | 9.010 | 9.270 | 2,544,540 | +0.01(+0.11%) |
Feb 09, 2011 | 9.570 | 9.630 | 9.110 | 9.260 | 2,685,503 | -0.32(-3.34%) |
Feb 08, 2011 | 9.450 | 9.660 | 9.440 | 9.580 | 2,792,594 | +0.31(+3.34%) |
Feb 07, 2011 | 9.140 | 9.402 | 9.120 | 9.270 | 2,412,967 | +0.15(+1.64%) |
Feb 04, 2011 | 9.330 | 9.370 | 9.050 | 9.120 | 3,681,391 | +0.03(+0.33%) |
Feb 03, 2011 | 8.530 | 9.090 | 8.370 | 9.090 | 4,038,112 | +0.71(+8.47%) |
Feb 02, 2011 | 8.370 | 8.490 | 8.250 | 8.380 | 3,161,571 | +0.13(+1.58%) |
Feb 01, 2011 | 8.180 | 8.280 | 8.050 | 8.250 | 3,001,264 | +0.21(+2.61%) |
Jan 31, 2011 | 8.190 | 8.360 | 7.950 | 8.040 | 2,722,643 | -0.13(-1.59%) |
Jan 28, 2011 | 7.730 | 8.290 | 7.730 | 8.170 | 3,197,717 | +0.38(+4.88%) |
Jan 27, 2011 | 8.010 | 8.050 | 7.660 | 7.790 | 2,899,276 | -0.22(-2.75%) |
Jan 26, 2011 | 7.710 | 8.070 | 7.670 | 8.010 | 3,718,125 | +0.31(+4.03%) |
Jan 25, 2011 | 7.510 | 7.740 | 7.340 | 7.700 | 4,759,603 | +0.08(+1.05%) |
Jan 24, 2011 | 7.540 | 7.840 | 7.530 | 7.620 | 3,940,933 | +0.06(+0.79%) |
Jan 21, 2011 | 7.990 | 7.990 | 7.550 | 7.560 | 5,228,482 | -0.42(-5.26%) |
Jan 20, 2011 | 8.190 | 8.190 | 7.920 | 7.980 | 5,196,844 | -0.38(-4.55%) |
Jan 19, 2011 | 8.700 | 8.700 | 8.330 | 8.360 | 1,711,577 | -0.24(-2.79%) |
Jan 18, 2011 | 8.675 | 8.720 | 8.440 | 8.600 | 2,238,838 | -0.03(-0.35%) |
Jan 14, 2011 | 8.740 | 8.880 | 8.580 | 8.630 | 3,051,031 | -0.31(-3.47%) |
Jan 13, 2011 | 9.340 | 9.340 | 8.870 | 8.940 | 1,904,478 | -0.33(-3.56%) |
Jan 12, 2011 | 9.150 | 9.345 | 9.150 | 9.270 | 1,417,156 | +0.04(+0.43%) |
Jan 11, 2011 | 9.240 | 9.300 | 9.160 | 9.230 | 1,575,581 | +0.07(+0.76%) |
Jan 10, 2011 | 8.920 | 9.160 | 8.710 | 9.160 | 2,125,227 | +0.24(+2.69%) |
Jan 07, 2011 | 8.900 | 9.180 | 8.720 | 8.920 | 3,238,710 | -0.14(-1.55%) |
Jan 06, 2011 | 9.280 | 9.300 | 8.920 | 9.060 | 2,457,899 | -0.29(-3.10%) |
Jan 05, 2011 | 9.310 | 9.500 | 9.220 | 9.350 | 1,984,363 | -0.11(-1.16%) |
Jan 04, 2011 | 9.600 | 9.600 | 9.020 | 9.460 | 3,832,698 | -0.19(-1.97%) |
Jan 03, 2011 | 9.810 | 9.990 | 9.570 | 9.650 | 1,310,348 | -0.11(-1.13%) |
Dec 31, 2010 | 9.690 | 9.780 | 9.630 | 9.760 | 1,329,041 | +0.06(+0.62%) |
Dec 30, 2010 | 9.630 | 9.730 | 9.570 | 9.700 | 1,140,983 | +0.07(+0.73%) |
Dec 29, 2010 | 9.730 | 9.750 | 9.550 | 9.630 | 1,325,199 | +0.00(+0.00%) |
Dec 28, 2010 | 9.290 | 9.690 | 9.250 | 9.630 | 1,436,746 | +0.44(+4.79%) |
Dec 27, 2010 | 9.120 | 9.340 | 9.040 | 9.190 | 598,131 | -0.05(-0.54%) |
Dec 23, 2010 | 9.170 | 9.370 | 9.080 | 9.240 | 1,363,137 | +0.12(+1.32%) |
Dec 22, 2010 | 9.300 | 9.360 | 9.120 | 9.120 | 1,344,090 | -0.21(-2.25%) |
Dec 21, 2010 | 9.190 | 9.330 | 9.160 | 9.330 | 1,344,549 | +0.08(+0.86%) |
Dec 20, 2010 | 9.120 | 9.326 | 9.100 | 9.250 | 1,534,186 | +0.33(+3.70%) |
Dec 17, 2010 | 9.070 | 9.380 | 8.920 | 8.920 | 3,108,753 | -0.14(-1.55%) |
Dec 16, 2010 | 9.210 | 9.280 | 8.890 | 9.060 | 4,100,224 | -0.25(-2.69%) |
Dec 15, 2010 | 9.640 | 9.640 | 9.160 | 9.310 | 4,818,528 | -0.32(-3.32%) |
Dec 14, 2010 | 9.280 | 9.690 | 9.160 | 9.630 | 4,051,505 | +0.31(+3.33%) |
Dec 13, 2010 | 9.370 | 9.420 | 9.270 | 9.320 | 2,257,502 | +0.09(+0.98%) |
Dec 10, 2010 | 9.250 | 9.320 | 9.150 | 9.230 | 2,044,138 | -0.05(-0.54%) |
Dec 09, 2010 | 9.300 | 9.350 | 9.200 | 9.280 | 2,714,402 | +0.16(+1.75%) |
Dec 08, 2010 | 9.670 | 9.720 | 9.080 | 9.120 | 5,843,250 | -0.55(-5.69%) |
Dec 07, 2010 | 10.17 | 10.19 | 9.670 | 9.670 | 4,398,630 | -0.47(-4.64%) |
Dec 06, 2010 | 10.29 | 10.29 | 9.930 | 10.14 | 3,062,386 | +0.03(+0.30%) |
Dec 03, 2010 | 9.850 | 10.22 | 9.780 | 10.11 | 3,545,077 | +0.42(+4.33%) |
Dec 02, 2010 | 9.550 | 9.795 | 9.550 | 9.690 | 3,394,220 | +0.16(+1.68%) |