Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 12.50 | 12.60 | 12.28 | 12.59 | 7,012,278 | +0.29(+2.39%) |
Nov 29, 2011 | 12.20 | 12.35 | 12.18 | 12.30 | 3,538,764 | +0.11(+0.90%) |
Nov 28, 2011 | 12.28 | 12.33 | 12.05 | 12.19 | 4,110,195 | +0.11(+0.94%) |
Nov 25, 2011 | 11.55 | 12.09 | 11.55 | 12.07 | 3,521,310 | +0.45(+3.90%) |
Nov 23, 2011 | 11.85 | 11.99 | 11.62 | 11.62 | 2,163,000 | -0.31(-2.60%) |
Nov 22, 2011 | 12.02 | 12.03 | 11.90 | 11.93 | 1,685,892 | -0.07(-0.61%) |
Nov 21, 2011 | 12.06 | 12.11 | 11.91 | 12.00 | 2,405,601 | -0.15(-1.21%) |
Nov 18, 2011 | 12.07 | 12.20 | 11.95 | 12.15 | 4,052,652 | +0.17(+1.42%) |
Nov 17, 2011 | 12.12 | 12.25 | 11.98 | 11.98 | 3,473,757 | -0.19(-1.56%) |
Nov 16, 2011 | 12.21 | 12.21 | 12.12 | 12.17 | 3,541,899 | -0.09(-0.71%) |
Nov 15, 2011 | 12.23 | 12.27 | 12.15 | 12.26 | 2,980,077 | +0.02(+0.14%) |
Nov 14, 2011 | 12.18 | 12.33 | 12.17 | 12.24 | 3,373,014 | -0.01(-0.05%) |
Nov 11, 2011 | 12.00 | 12.25 | 11.97 | 12.25 | 3,105,888 | +0.32(+2.71%) |
Nov 10, 2011 | 12.05 | 12.07 | 11.84 | 11.92 | 2,671,617 | -0.07(-0.61%) |
Nov 09, 2011 | 12.01 | 12.09 | 11.97 | 12.00 | 3,320,142 | -0.20(-1.67%) |
Nov 08, 2011 | 12.08 | 12.21 | 11.99 | 12.20 | 2,067,306 | +0.17(+1.44%) |
Nov 07, 2011 | 11.94 | 12.03 | 11.89 | 12.03 | 2,356,230 | +0.03(+0.22%) |
Nov 04, 2011 | 11.82 | 12.06 | 11.82 | 12.00 | 2,222,469 | +0.04(+0.33%) |
Nov 03, 2011 | 12.00 | 12.05 | 11.90 | 11.96 | 2,923,866 | +0.01(+0.06%) |
Nov 02, 2011 | 11.74 | 11.97 | 11.68 | 11.95 | 2,595,372 | +0.32(+2.75%) |
Nov 01, 2011 | 11.75 | 11.97 | 11.57 | 11.63 | 5,163,231 | -0.36(-2.97%) |
Oct 31, 2011 | 12.02 | 12.18 | 11.95 | 11.99 | 3,533,304 | -0.19(-1.56%) |
Oct 28, 2011 | 12.17 | 12.25 | 12.09 | 12.18 | 2,123,550 | -0.04(-0.35%) |
Oct 27, 2011 | 12.30 | 12.36 | 12.03 | 12.22 | 2,434,815 | +0.18(+1.47%) |
Oct 26, 2011 | 12.18 | 12.28 | 11.84 | 12.05 | 4,246,146 | +0.08(+0.64%) |
Oct 25, 2011 | 12.13 | 12.50 | 11.96 | 11.97 | 2,562,972 | -0.17(-1.40%) |
Oct 24, 2011 | 12.00 | 12.22 | 11.97 | 12.14 | 3,356,580 | +0.12(+0.97%) |
Oct 21, 2011 | 11.69 | 12.04 | 11.65 | 12.02 | 3,046,539 | +0.36(+3.12%) |
Oct 20, 2011 | 11.37 | 11.66 | 11.24 | 11.66 | 2,663,706 | +0.31(+2.70%) |
Oct 19, 2011 | 11.17 | 11.41 | 11.10 | 11.35 | 2,915,109 | +0.15(+1.34%) |
Oct 18, 2011 | 11.11 | 11.26 | 10.95 | 11.20 | 2,808,540 | +0.10(+0.90%) |
Oct 17, 2011 | 11.07 | 11.20 | 11.01 | 11.10 | 1,719,357 | -0.07(-0.66%) |
Oct 14, 2011 | 11.07 | 11.18 | 10.94 | 11.18 | 2,174,988 | +0.17(+1.51%) |
Oct 13, 2011 | 10.90 | 11.07 | 10.85 | 11.01 | 1,988,184 | +0.04(+0.36%) |
Oct 12, 2011 | 11.02 | 11.02 | 10.90 | 10.97 | 2,526,042 | +0.04(+0.37%) |
Oct 11, 2011 | 11.00 | 11.10 | 10.92 | 10.93 | 1,306,197 | -0.16(-1.44%) |
Oct 10, 2011 | 10.89 | 11.10 | 10.88 | 11.09 | 2,227,563 | +0.27(+2.50%) |
Oct 07, 2011 | 11.13 | 11.13 | 10.80 | 10.82 | 1,992,831 | -0.25(-2.23%) |
Oct 06, 2011 | 11.08 | 11.14 | 10.92 | 11.07 | 1,659,456 | +0.02(+0.15%) |
Oct 05, 2011 | 10.99 | 11.09 | 10.82 | 11.05 | 2,246,991 | +0.07(+0.61%) |
Oct 04, 2011 | 10.58 | 10.99 | 10.49 | 10.98 | 3,405,747 | +0.34(+3.19%) |
Oct 03, 2011 | 10.91 | 10.95 | 10.63 | 10.64 | 2,305,836 | -0.25(-2.28%) |
Sep 30, 2011 | 10.77 | 10.98 | 10.77 | 10.89 | 2,945,079 | +0.04(+0.41%) |
Sep 29, 2011 | 10.72 | 10.85 | 10.62 | 10.85 | 1,593,339 | +0.33(+3.17%) |
Sep 28, 2011 | 10.77 | 10.81 | 10.51 | 10.51 | 1,937,301 | -0.20(-1.87%) |
Sep 27, 2011 | 10.80 | 10.87 | 10.66 | 10.71 | 1,579,650 | +0.04(+0.37%) |
Sep 26, 2011 | 10.57 | 10.67 | 10.45 | 10.67 | 2,034,408 | +0.14(+1.36%) |
Sep 23, 2011 | 10.42 | 10.54 | 10.31 | 10.53 | 2,028,585 | +0.04(+0.35%) |
Sep 22, 2011 | 10.38 | 10.56 | 10.35 | 10.49 | 2,824,695 | -0.13(-1.22%) |
Sep 21, 2011 | 11.02 | 11.02 | 10.62 | 10.62 | 2,014,854 | -0.37(-3.37%) |
Sep 20, 2011 | 10.98 | 11.16 | 10.96 | 10.99 | 1,747,260 | +0.04(+0.40%) |
Sep 19, 2011 | 11.05 | 11.09 | 10.93 | 10.95 | 2,106,960 | -0.27(-2.38%) |
Sep 16, 2011 | 11.21 | 11.27 | 11.11 | 11.22 | 2,377,362 | +0.05(+0.48%) |
Sep 15, 2011 | 11.13 | 11.18 | 11.05 | 11.16 | 2,402,628 | +0.08(+0.69%) |
Sep 14, 2011 | 11.01 | 11.15 | 10.96 | 11.09 | 3,597,252 | +0.09(+0.79%) |
Sep 13, 2011 | 10.93 | 11.15 | 10.89 | 11.00 | 7,126,149 | +0.12(+1.10%) |
Sep 12, 2011 | 10.68 | 10.89 | 10.67 | 10.88 | 2,334,354 | +0.08(+0.74%) |
Sep 09, 2011 | 10.95 | 10.97 | 10.77 | 10.80 | 2,716,119 | -0.26(-2.32%) |
Sep 08, 2011 | 11.13 | 11.22 | 11.05 | 11.06 | 1,485,390 | -0.14(-1.28%) |
Sep 07, 2011 | 11.03 | 11.22 | 11.01 | 11.20 | 2,428,377 | +0.30(+2.75%) |
Sep 06, 2011 | 10.79 | 10.98 | 10.74 | 10.90 | 2,018,574 | -0.11(-1.00%) |
Sep 02, 2011 | 11.16 | 11.23 | 11.01 | 11.01 | 1,521,273 | -0.30(-2.68%) |
Sep 01, 2011 | 11.25 | 11.37 | 11.19 | 11.31 | 2,623,374 | +0.09(+0.77%) |
Aug 31, 2011 | 11.24 | 11.31 | 11.13 | 11.23 | 2,221,458 | +0.06(+0.51%) |
Aug 30, 2011 | 11.31 | 11.31 | 11.15 | 11.17 | 2,074,392 | -0.16(-1.38%) |
Aug 29, 2011 | 11.00 | 11.33 | 10.97 | 11.33 | 3,563,115 | +0.44(+4.04%) |
Aug 26, 2011 | 10.59 | 10.90 | 10.49 | 10.89 | 3,295,683 | +0.20(+1.90%) |
Aug 25, 2011 | 10.90 | 11.05 | 10.59 | 10.68 | 2,503,182 | -0.18(-1.63%) |
Aug 24, 2011 | 10.78 | 10.91 | 10.74 | 10.86 | 4,100,472 | +0.01(+0.06%) |
Aug 23, 2011 | 10.80 | 10.92 | 10.77 | 10.85 | 2,680,845 | +0.06(+0.59%) |
Aug 22, 2011 | 11.02 | 11.05 | 10.74 | 10.79 | 1,580,577 | +0.00(+0.00%) |
Aug 19, 2011 | 10.87 | 10.98 | 10.76 | 10.79 | 2,258,613 | -0.19(-1.73%) |
Aug 18, 2011 | 11.01 | 11.18 | 10.93 | 10.98 | 4,323,849 | -0.34(-2.98%) |
Aug 17, 2011 | 11.25 | 11.34 | 11.21 | 11.32 | 1,495,125 | +0.14(+1.25%) |
Aug 16, 2011 | 11.25 | 11.30 | 11.10 | 11.18 | 2,644,521 | -0.17(-1.53%) |
Aug 15, 2011 | 11.05 | 11.36 | 11.04 | 11.35 | 3,628,239 | +0.39(+3.56%) |
Aug 12, 2011 | 11.03 | 11.08 | 10.81 | 10.96 | 2,831,061 | -0.02(-0.15%) |
Aug 11, 2011 | 10.48 | 11.11 | 10.45 | 10.98 | 4,167,033 | +0.55(+5.31%) |
Aug 10, 2011 | 10.59 | 10.66 | 10.37 | 10.42 | 5,661,981 | -0.32(-3.01%) |
Aug 09, 2011 | 10.39 | 10.75 | 10.10 | 10.75 | 5,973,684 | +0.68(+6.75%) |
Aug 08, 2011 | 10.67 | 10.82 | 10.02 | 10.07 | 6,884,673 | -0.83(-7.62%) |
Aug 05, 2011 | 10.93 | 11.09 | 10.76 | 10.90 | 4,067,550 | -0.01(-0.09%) |
Aug 04, 2011 | 10.90 | 11.02 | 10.89 | 10.91 | 4,423,950 | -0.13(-1.15%) |
Aug 03, 2011 | 11.10 | 11.10 | 10.90 | 11.03 | 1,972,008 | -0.05(-0.48%) |
Aug 02, 2011 | 11.11 | 11.33 | 11.08 | 11.09 | 2,206,929 | -0.07(-0.66%) |
Aug 01, 2011 | 11.31 | 11.35 | 11.14 | 11.16 | 2,004,030 | -0.11(-0.95%) |
Jul 29, 2011 | 11.19 | 11.41 | 11.16 | 11.27 | 1,948,098 | -0.01(-0.09%) |
Jul 28, 2011 | 11.35 | 11.42 | 11.26 | 11.28 | 1,662,816 | -0.11(-0.99%) |
Jul 27, 2011 | 11.43 | 11.54 | 11.35 | 11.39 | 3,552,588 | -0.12(-1.07%) |
Jul 26, 2011 | 11.11 | 11.60 | 11.10 | 11.51 | 4,920,342 | +0.48(+4.35%) |
Jul 25, 2011 | 10.85 | 11.10 | 10.85 | 11.03 | 2,321,787 | +0.13(+1.16%) |
Jul 22, 2011 | 10.87 | 10.98 | 10.83 | 10.91 | 2,784,408 | -0.00(-0.03%) |
Jul 21, 2011 | 10.77 | 10.93 | 10.75 | 10.91 | 1,422,150 | +0.15(+1.43%) |
Jul 20, 2011 | 10.83 | 10.83 | 10.74 | 10.76 | 1,135,362 | -0.05(-0.46%) |
Jul 19, 2011 | 10.79 | 10.83 | 10.64 | 10.81 | 1,890,156 | +0.03(+0.31%) |
Jul 18, 2011 | 10.84 | 10.87 | 10.71 | 10.77 | 1,181,133 | -0.11(-1.01%) |
Jul 15, 2011 | 10.98 | 10.98 | 10.86 | 10.88 | 1,303,428 | -0.06(-0.55%) |
Jul 14, 2011 | 11.10 | 11.16 | 10.93 | 10.94 | 918,192 | -0.17(-1.53%) |
Jul 13, 2011 | 11.01 | 11.20 | 11.01 | 11.11 | 1,996,704 | +0.12(+1.12%) |
Jul 12, 2011 | 10.87 | 11.04 | 10.87 | 10.99 | 1,268,772 | +0.11(+0.96%) |
Jul 11, 2011 | 10.92 | 10.96 | 10.80 | 10.88 | 1,522,488 | -0.13(-1.15%) |
Jul 08, 2011 | 10.91 | 11.03 | 10.87 | 11.01 | 1,678,461 | -0.01(-0.08%) |
Jul 07, 2011 | 10.93 | 11.03 | 10.88 | 11.02 | 1,228,662 | +0.14(+1.29%) |
Jul 06, 2011 | 10.79 | 10.89 | 10.74 | 10.88 | 929,808 | +0.09(+0.86%) |
Jul 05, 2011 | 10.86 | 10.89 | 10.76 | 10.79 | 1,305,150 | -0.07(-0.61%) |
Jul 01, 2011 | 10.68 | 10.90 | 10.64 | 10.85 | 2,826,243 | +0.21(+2.00%) |
Jun 30, 2011 | 10.93 | 10.93 | 10.62 | 10.64 | 4,466,820 | -0.13(-1.18%) |
Jun 29, 2011 | 10.80 | 10.80 | 10.66 | 10.77 | 2,185,146 | +0.01(+0.09%) |
Jun 28, 2011 | 10.88 | 10.91 | 10.73 | 10.76 | 1,622,040 | -0.12(-1.13%) |
Jun 27, 2011 | 10.74 | 10.90 | 10.59 | 10.88 | 1,467,000 | +0.22(+2.03%) |
Jun 24, 2011 | 10.72 | 10.77 | 10.50 | 10.66 | 3,562,416 | -0.11(-0.99%) |
Jun 23, 2011 | 10.77 | 10.78 | 10.62 | 10.77 | 1,900,446 | -0.07(-0.68%) |
Jun 22, 2011 | 10.90 | 10.93 | 10.82 | 10.84 | 1,021,998 | -0.06(-0.58%) |
Jun 21, 2011 | 10.92 | 10.93 | 10.83 | 10.91 | 1,507,593 | -0.01(-0.09%) |
Jun 20, 2011 | 10.89 | 10.97 | 10.79 | 10.92 | 1,028,403 | +0.07(+0.61%) |
Jun 17, 2011 | 10.98 | 11.00 | 10.83 | 10.85 | 3,228,240 | -0.08(-0.73%) |
Jun 16, 2011 | 10.84 | 11.00 | 10.84 | 10.93 | 1,519,029 | +0.07(+0.64%) |
Jun 15, 2011 | 10.95 | 11.00 | 10.75 | 10.86 | 2,323,338 | -0.19(-1.75%) |
Jun 14, 2011 | 11.02 | 11.13 | 10.97 | 11.05 | 1,465,497 | +0.10(+0.94%) |
Jun 13, 2011 | 10.86 | 11.02 | 10.81 | 10.95 | 1,376,292 | +0.06(+0.52%) |
Jun 10, 2011 | 11.03 | 11.03 | 10.88 | 10.89 | 1,163,466 | -0.16(-1.42%) |
Jun 09, 2011 | 11.09 | 11.09 | 10.88 | 11.05 | 1,464,972 | -0.04(-0.36%) |
Jun 08, 2011 | 11.11 | 11.13 | 11.06 | 11.09 | 842,067 | -0.06(-0.51%) |
Jun 07, 2011 | 11.23 | 11.23 | 11.14 | 11.15 | 896,637 | -0.04(-0.33%) |
Jun 06, 2011 | 11.16 | 11.22 | 11.09 | 11.18 | 1,308,318 | -0.04(-0.39%) |
Jun 03, 2011 | 11.16 | 11.34 | 11.14 | 11.23 | 1,299,915 | +0.00(+0.03%) |
May 24, 2011 | 11.40 | 11.44 | 11.21 | 11.22 | 1,488,954 | -0.19(-1.64%) |
May 23, 2011 | 11.36 | 11.47 | 11.35 | 11.41 | 1,282,398 | -0.08(-0.72%) |
May 20, 2011 | 11.50 | 11.60 | 11.43 | 11.49 | 2,150,655 | +0.01(+0.12%) |
May 19, 2011 | 11.52 | 11.54 | 11.44 | 11.48 | 1,516,662 | -0.02(-0.15%) |
May 18, 2011 | 11.48 | 11.51 | 11.41 | 11.50 | 1,577,745 | +0.04(+0.32%) |
May 17, 2011 | 11.46 | 11.47 | 11.36 | 11.46 | 1,373,796 | -0.06(-0.49%) |
May 16, 2011 | 11.43 | 11.53 | 11.37 | 11.52 | 2,046,204 | +0.10(+0.91%) |
May 13, 2011 | 11.65 | 11.71 | 11.40 | 11.41 | 2,543,490 | -0.20(-1.72%) |
May 12, 2011 | 11.27 | 11.62 | 11.21 | 11.61 | 2,778,483 | +0.35(+3.11%) |
May 11, 2011 | 11.35 | 11.41 | 11.23 | 11.26 | 17,820,000 | -0.13(-1.10%) |
May 10, 2011 | 11.39 | 11.42 | 11.30 | 11.39 | 1,782,603 | +0.00(+0.04%) |
May 09, 2011 | 11.32 | 11.42 | 11.26 | 11.38 | 1,089,873 | +0.08(+0.71%) |
May 06, 2011 | 11.30 | 11.43 | 11.25 | 11.30 | 1,240,038 | +0.07(+0.66%) |
May 05, 2011 | 11.35 | 11.41 | 11.22 | 11.23 | 2,121,768 | -0.14(-1.24%) |
May 04, 2011 | 11.36 | 11.41 | 11.29 | 11.37 | 2,274,030 | -0.01(-0.05%) |
May 03, 2011 | 11.37 | 11.47 | 11.32 | 11.38 | 1,658,718 | -0.02(-0.19%) |
May 02, 2011 | 11.40 | 11.59 | 11.38 | 11.40 | 1,812,249 | -0.16(-1.36%) |
Apr 29, 2011 | 11.55 | 11.56 | 11.47 | 11.56 | 2,092,788 | -0.00(-0.04%) |
Apr 28, 2011 | 11.46 | 11.63 | 11.46 | 11.56 | 2,193,444 | +0.06(+0.54%) |
Apr 27, 2011 | 11.35 | 11.50 | 11.31 | 11.50 | 3,808,179 | +0.17(+1.53%) |
Apr 26, 2011 | 11.44 | 11.73 | 11.23 | 11.32 | 4,547,214 | -0.05(-0.40%) |
Apr 25, 2011 | 11.26 | 11.37 | 11.22 | 11.37 | 1,434,897 | +0.08(+0.71%) |
Apr 21, 2011 | 11.26 | 11.30 | 11.21 | 11.29 | 835,038 | +0.10(+0.85%) |
Apr 20, 2011 | 11.23 | 11.24 | 11.12 | 11.19 | 2,355,894 | +0.03(+0.29%) |
Apr 19, 2011 | 11.30 | 11.35 | 11.13 | 11.16 | 1,985,499 | -0.13(-1.13%) |
Apr 18, 2011 | 11.23 | 11.31 | 11.18 | 11.29 | 2,403,081 | -0.04(-0.31%) |
Apr 15, 2011 | 11.32 | 11.35 | 11.23 | 11.33 | 2,259,396 | +0.04(+0.39%) |
Apr 14, 2011 | 11.40 | 11.42 | 11.19 | 11.28 | 7,834,464 | -0.11(-0.95%) |
Apr 13, 2011 | 11.38 | 11.42 | 11.33 | 11.39 | 1,486,242 | +0.08(+0.70%) |
Apr 12, 2011 | 11.36 | 11.36 | 11.25 | 11.31 | 2,429,379 | -0.10(-0.89%) |
Apr 11, 2011 | 11.36 | 11.46 | 11.34 | 11.41 | 1,998,792 | +0.01(+0.13%) |
Apr 08, 2011 | 11.43 | 11.46 | 11.38 | 11.40 | 2,199,924 | -0.03(-0.23%) |
Apr 07, 2011 | 11.43 | 11.50 | 11.38 | 11.42 | 1,957,005 | +0.01(+0.12%) |
Apr 06, 2011 | 11.44 | 11.48 | 11.38 | 11.41 | 2,589,624 | +0.06(+0.50%) |
Apr 05, 2011 | 11.37 | 11.39 | 11.31 | 11.35 | 2,554,227 | -0.01(-0.06%) |
Apr 04, 2011 | 11.38 | 11.49 | 11.30 | 11.36 | 4,584,555 | +0.19(+1.71%) |
Apr 01, 2011 | 11.10 | 11.17 | 10.97 | 11.17 | 3,503,646 | +0.15(+1.34%) |
Mar 31, 2011 | 10.90 | 11.06 | 10.88 | 11.02 | 3,119,994 | +0.14(+1.33%) |
Mar 30, 2011 | 10.60 | 10.91 | 10.60 | 10.88 | 3,021,831 | +0.26(+2.46%) |
Mar 29, 2011 | 10.54 | 10.66 | 10.53 | 10.62 | 2,725,731 | +0.05(+0.51%) |
Mar 28, 2011 | 10.65 | 10.67 | 10.56 | 10.56 | 1,350,027 | -0.09(-0.83%) |
Mar 25, 2011 | 10.56 | 10.72 | 10.55 | 10.65 | 3,130,254 | +0.09(+0.89%) |
Mar 24, 2011 | 10.53 | 10.58 | 10.48 | 10.56 | 2,926,737 | +0.05(+0.48%) |
Mar 23, 2011 | 10.26 | 10.55 | 10.26 | 10.51 | 4,044,519 | +0.20(+1.94%) |
Mar 22, 2011 | 10.27 | 10.40 | 10.22 | 10.31 | 2,325,915 | +0.02(+0.18%) |
Mar 21, 2011 | 10.24 | 10.30 | 10.14 | 10.29 | 1,738,332 | +0.18(+1.78%) |
Mar 18, 2011 | 10.12 | 10.21 | 10.08 | 10.11 | 2,545,803 | +0.09(+0.93%) |
Mar 17, 2011 | 10.08 | 10.09 | 9.983 | 10.01 | 2,937,123 | +0.01(+0.14%) |
Mar 16, 2011 | 10.04 | 10.06 | 9.953 | 10.00 | 5,146,623 | -0.07(-0.68%) |
Mar 15, 2011 | 9.878 | 10.32 | 9.878 | 10.07 | 8,639,964 | -0.07(-0.65%) |
Mar 14, 2011 | 9.984 | 10.14 | 9.933 | 10.13 | 3,232,269 | +0.07(+0.74%) |
Mar 11, 2011 | 9.850 | 10.12 | 9.723 | 10.06 | 8,341,380 | +0.13(+1.30%) |
Mar 10, 2011 | 10.00 | 10.05 | 9.920 | 9.931 | 1,904,337 | -0.13(-1.27%) |
Mar 09, 2011 | 10.04 | 10.10 | 10.02 | 10.06 | 1,707,462 | +0.01(+0.09%) |
Mar 08, 2011 | 9.984 | 10.10 | 9.944 | 10.05 | 1,833,201 | +0.12(+1.24%) |
Mar 07, 2011 | 9.984 | 9.990 | 9.909 | 9.927 | 1,901,790 | -0.03(-0.33%) |
Mar 04, 2011 | 9.996 | 10.06 | 9.930 | 9.960 | 2,503,881 | -0.05(-0.47%) |
Mar 03, 2011 | 10.04 | 10.08 | 9.996 | 10.01 | 4,867,668 | +0.04(+0.38%) |
Mar 02, 2011 | 10.01 | 10.06 | 9.962 | 9.969 | 1,930,905 | -0.04(-0.43%) |
Mar 01, 2011 | 10.04 | 10.17 | 9.994 | 10.01 | 4,881,024 | -0.04(-0.43%) |
Feb 28, 2011 | 10.05 | 10.09 | 9.963 | 10.06 | 3,904,974 | +0.07(+0.67%) |
Feb 25, 2011 | 9.850 | 10.00 | 9.772 | 9.989 | 4,843,584 | +0.26(+2.67%) |
Feb 24, 2011 | 9.734 | 9.783 | 9.686 | 9.729 | 4,623,165 | +0.01(+0.08%) |
Feb 23, 2011 | 9.751 | 9.784 | 9.716 | 9.721 | 8,481,357 | -0.03(-0.35%) |
Feb 22, 2011 | 9.910 | 9.950 | 9.756 | 9.756 | 3,653,145 | -0.26(-2.57%) |
Feb 18, 2011 | 9.984 | 10.02 | 9.923 | 10.01 | 3,230,919 | +0.06(+0.57%) |
Feb 17, 2011 | 9.971 | 10.01 | 9.880 | 9.957 | 4,555,944 | -0.03(-0.34%) |
Feb 16, 2011 | 10.02 | 10.03 | 9.936 | 9.991 | 2,705,652 | +0.02(+0.17%) |
Feb 15, 2011 | 10.09 | 10.27 | 9.933 | 9.974 | 4,149,288 | -0.15(-1.50%) |
Feb 14, 2011 | 10.27 | 10.28 | 10.12 | 10.13 | 2,171,205 | -0.12(-1.21%) |
Feb 11, 2011 | 10.09 | 10.27 | 10.09 | 10.25 | 2,164,347 | +0.13(+1.26%) |
Feb 10, 2011 | 10.08 | 10.15 | 10.05 | 10.12 | 1,910,817 | -0.02(-0.15%) |
Feb 09, 2011 | 10.07 | 10.16 | 10.04 | 10.14 | 3,988,314 | +0.04(+0.41%) |
Feb 08, 2011 | 10.10 | 10.11 | 10.06 | 10.10 | 1,086,714 | +0.04(+0.38%) |
Feb 07, 2011 | 10.02 | 10.06 | 10.01 | 10.06 | 1,311,471 | +0.07(+0.69%) |
Feb 04, 2011 | 10.01 | 10.03 | 9.969 | 9.991 | 1,124,937 | +0.00(+0.03%) |
Feb 03, 2011 | 9.874 | 9.996 | 9.863 | 9.988 | 1,108,413 | +0.09(+0.91%) |
Feb 02, 2011 | 9.868 | 9.944 | 9.858 | 9.898 | 1,455,093 | -0.01(-0.15%) |
Feb 01, 2011 | 9.844 | 9.936 | 9.803 | 9.912 | 2,875,698 | +0.11(+1.09%) |
Jan 31, 2011 | 9.763 | 9.906 | 9.751 | 9.806 | 3,292,857 | +0.05(+0.51%) |
Jan 28, 2011 | 9.939 | 9.956 | 9.750 | 9.756 | 3,160,260 | -0.21(-2.06%) |
Jan 27, 2011 | 9.934 | 9.971 | 9.901 | 9.961 | 2,049,399 | +0.02(+0.19%) |
Jan 26, 2011 | 9.978 | 9.978 | 9.917 | 9.942 | 1,648,980 | -0.01(-0.09%) |
Jan 25, 2011 | 9.916 | 10.01 | 9.894 | 9.951 | 3,548,403 | +0.02(+0.25%) |
Jan 24, 2011 | 9.810 | 9.930 | 9.782 | 9.927 | 1,654,164 | +0.14(+1.42%) |
Jan 21, 2011 | 9.784 | 9.792 | 9.751 | 9.788 | 1,554,300 | +0.02(+0.17%) |
Jan 20, 2011 | 9.749 | 9.803 | 9.749 | 9.771 | 3,693,762 | -0.00(-0.03%) |
Jan 19, 2011 | 9.788 | 9.839 | 9.754 | 9.774 | 2,681,712 | -0.02(-0.19%) |
Jan 18, 2011 | 9.778 | 9.814 | 9.716 | 9.793 | 3,417,597 | +0.01(+0.14%) |
Jan 14, 2011 | 9.733 | 9.781 | 9.701 | 9.780 | 2,032,326 | +0.05(+0.47%) |
Jan 13, 2011 | 9.776 | 9.778 | 9.694 | 9.734 | 2,242,080 | -0.04(-0.41%) |
Jan 12, 2011 | 9.752 | 9.789 | 9.726 | 9.774 | 2,905,407 | +0.06(+0.57%) |
Jan 11, 2011 | 9.600 | 9.734 | 9.576 | 9.719 | 3,948,750 | +0.17(+1.79%) |
Jan 10, 2011 | 9.551 | 9.586 | 9.513 | 9.548 | 3,897,459 | -0.03(-0.34%) |
Jan 07, 2011 | 9.652 | 9.689 | 9.578 | 9.580 | 4,125,717 | -0.07(-0.76%) |
Jan 06, 2011 | 9.642 | 9.778 | 9.554 | 9.653 | 3,658,707 | -0.13(-1.35%) |
Jan 05, 2011 | 9.737 | 9.821 | 9.708 | 9.786 | 3,035,637 | +0.01(+0.15%) |
Jan 04, 2011 | 9.860 | 9.864 | 9.737 | 9.771 | 4,072,491 | -0.06(-0.62%) |
Jan 03, 2011 | 9.856 | 9.856 | 9.779 | 9.832 | 4,016,322 | +0.05(+0.50%) |
Dec 31, 2010 | 9.801 | 9.834 | 9.783 | 9.783 | 2,597,049 | -0.03(-0.29%) |
Dec 30, 2010 | 9.822 | 9.857 | 9.810 | 9.812 | 2,322,693 | -0.01(-0.14%) |
Dec 29, 2010 | 9.850 | 9.867 | 9.822 | 9.826 | 1,256,562 | -0.03(-0.32%) |
Dec 28, 2010 | 9.866 | 9.879 | 9.837 | 9.857 | 1,359,909 | -0.02(-0.17%) |
Dec 27, 2010 | 9.807 | 9.886 | 9.803 | 9.873 | 2,109,870 | +0.04(+0.43%) |
Dec 23, 2010 | 9.867 | 9.886 | 9.829 | 9.831 | 3,077,595 | -0.04(-0.43%) |
Dec 22, 2010 | 9.820 | 9.893 | 9.819 | 9.873 | 3,030,696 | +0.05(+0.51%) |
Dec 21, 2010 | 9.822 | 9.879 | 9.807 | 9.823 | 2,464,479 | +0.02(+0.17%) |
Dec 20, 2010 | 9.854 | 9.878 | 9.533 | 9.807 | 6,942,546 | -0.04(-0.45%) |
Dec 17, 2010 | 9.878 | 9.924 | 9.849 | 9.851 | 4,030,038 | -0.02(-0.24%) |
Dec 16, 2010 | 9.839 | 9.914 | 9.834 | 9.874 | 3,170,484 | +0.03(+0.34%) |
Dec 15, 2010 | 9.964 | 9.993 | 9.831 | 9.841 | 5,504,805 | -0.09(-0.93%) |
Dec 14, 2010 | 9.926 | 9.973 | 9.916 | 9.933 | 3,658,671 | +0.01(+0.06%) |
Dec 13, 2010 | 9.927 | 9.993 | 9.910 | 9.928 | 3,451,266 | -0.01(-0.06%) |
Dec 10, 2010 | 9.944 | 9.998 | 9.908 | 9.933 | 3,240,522 | -0.01(-0.11%) |
Dec 09, 2010 | 9.998 | 10.01 | 9.882 | 9.944 | 3,628,602 | -0.01(-0.08%) |
Dec 08, 2010 | 9.889 | 9.954 | 9.856 | 9.952 | 4,544,775 | +0.05(+0.55%) |
Dec 07, 2010 | 10.00 | 10.05 | 9.873 | 9.898 | 6,609,744 | -0.09(-0.91%) |
Dec 06, 2010 | 9.937 | 10.02 | 9.890 | 9.989 | 4,381,407 | -0.13(-1.27%) |
Dec 03, 2010 | 10.08 | 10.13 | 9.951 | 10.12 | 5,166,279 | -0.06(-0.60%) |
Dec 02, 2010 | 10.07 | 10.20 | 10.00 | 10.18 | 5,843,466 | +0.10(+1.00%) |