Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.363 | 9.363 | 9.291 | 9.300 | 340,586 | -0.06(-0.67%) |
Dec 29, 2011 | 9.345 | 9.434 | 9.300 | 9.363 | 445,520 | +0.04(+0.48%) |
Dec 28, 2011 | 9.416 | 9.425 | 9.264 | 9.318 | 539,309 | -0.11(-1.14%) |
Dec 27, 2011 | 9.381 | 9.470 | 9.381 | 9.425 | 324,269 | -0.02(-0.19%) |
Dec 23, 2011 | 9.497 | 9.524 | 9.425 | 9.443 | 358,227 | +0.14(+1.54%) |
Dec 21, 2011 | 9.291 | 9.372 | 9.229 | 9.300 | 1,718,508 | +0.00(+0.00%) |
Dec 20, 2011 | 9.273 | 9.345 | 9.220 | 9.300 | 810,129 | +0.25(+2.77%) |
Dec 19, 2011 | 9.390 | 9.524 | 9.041 | 9.050 | 594,124 | -0.30(-3.16%) |
Dec 16, 2011 | 9.354 | 9.497 | 9.220 | 9.345 | 555,450 | +0.07(+0.77%) |
Dec 15, 2011 | 9.425 | 9.479 | 9.229 | 9.273 | 1,095,601 | +0.00(+0.00%) |
Dec 14, 2011 | 9.381 | 9.488 | 9.273 | 9.273 | 537,456 | -0.22(-2.35%) |
Dec 13, 2011 | 9.881 | 9.989 | 9.381 | 9.497 | 649,982 | -0.30(-3.10%) |
Dec 12, 2011 | 9.935 | 9.998 | 9.667 | 9.801 | 540,848 | -0.32(-3.18%) |
Dec 09, 2011 | 9.828 | 10.13 | 9.792 | 10.12 | 526,649 | +0.36(+3.66%) |
Dec 08, 2011 | 10.15 | 10.19 | 9.756 | 9.765 | 598,445 | -0.52(-5.04%) |
Dec 07, 2011 | 10.02 | 10.34 | 9.890 | 10.28 | 467,791 | +0.20(+1.95%) |
Dec 06, 2011 | 10.10 | 10.25 | 9.971 | 10.09 | 431,728 | -0.04(-0.35%) |
Dec 05, 2011 | 9.998 | 10.18 | 9.953 | 10.12 | 492,528 | +0.33(+3.38%) |
Dec 02, 2011 | 9.846 | 9.971 | 9.747 | 9.792 | 588,335 | +0.10(+1.01%) |
Dec 01, 2011 | 9.890 | 9.917 | 9.694 | 9.694 | 828,286 | -0.20(-1.99%) |
Nov 30, 2011 | 9.631 | 9.899 | 9.515 | 9.890 | 1,098,867 | +0.59(+6.35%) |
Nov 29, 2011 | 9.389 | 9.442 | 9.194 | 9.300 | 603,824 | -0.09(-0.94%) |
Nov 28, 2011 | 9.389 | 9.495 | 9.238 | 9.389 | 649,499 | +0.31(+3.41%) |
Nov 25, 2011 | 9.238 | 9.459 | 9.079 | 9.079 | 271,189 | -0.21(-2.28%) |
Nov 23, 2011 | 9.424 | 9.503 | 9.282 | 9.291 | 479,674 | -0.26(-2.69%) |
Nov 22, 2011 | 9.724 | 9.769 | 9.548 | 9.548 | 547,206 | -0.19(-2.00%) |
Nov 21, 2011 | 9.468 | 9.848 | 9.468 | 9.742 | 787,810 | +0.11(+1.10%) |
Nov 18, 2011 | 9.663 | 9.751 | 9.565 | 9.636 | 424,877 | +0.00(+0.00%) |
Nov 17, 2011 | 9.751 | 9.937 | 9.592 | 9.636 | 579,867 | -0.11(-1.18%) |
Nov 16, 2011 | 9.919 | 10.06 | 9.751 | 9.751 | 414,954 | -0.31(-3.08%) |
Nov 15, 2011 | 9.795 | 10.16 | 9.742 | 10.06 | 540,640 | +0.19(+1.88%) |
Nov 14, 2011 | 9.892 | 9.999 | 9.822 | 9.875 | 602,975 | -0.11(-1.06%) |
Nov 11, 2011 | 9.972 | 10.16 | 9.910 | 9.981 | 562,319 | +0.14(+1.44%) |
Nov 10, 2011 | 9.848 | 9.910 | 9.689 | 9.839 | 627,982 | +0.20(+2.11%) |
Nov 09, 2011 | 9.813 | 9.857 | 9.592 | 9.636 | 759,707 | -0.51(-5.05%) |
Nov 08, 2011 | 10.18 | 10.18 | 9.716 | 10.15 | 745,698 | +0.06(+0.61%) |
Nov 07, 2011 | 10.13 | 10.17 | 9.716 | 10.09 | 969,774 | -0.05(-0.52%) |
Nov 04, 2011 | 10.15 | 10.32 | 9.999 | 10.14 | 1,016,460 | -0.10(-0.95%) |
Nov 03, 2011 | 9.866 | 10.45 | 9.698 | 10.24 | 1,858,856 | +0.74(+7.82%) |
Nov 02, 2011 | 9.318 | 9.574 | 9.150 | 9.495 | 785,363 | +0.36(+3.97%) |
Nov 01, 2011 | 9.070 | 9.468 | 9.044 | 9.132 | 1,032,212 | -0.45(-4.70%) |
Oct 31, 2011 | 9.618 | 9.813 | 9.495 | 9.583 | 457,119 | -0.22(-2.25%) |
Oct 28, 2011 | 10.04 | 10.17 | 9.778 | 9.804 | 1,461,046 | -0.27(-2.72%) |
Oct 27, 2011 | 10.01 | 10.18 | 9.822 | 10.08 | 1,739,567 | +0.42(+4.40%) |
Oct 26, 2011 | 9.335 | 9.733 | 9.247 | 9.654 | 816,968 | +0.50(+5.51%) |
Oct 25, 2011 | 9.344 | 9.362 | 9.114 | 9.150 | 697,076 | -0.31(-3.27%) |
Oct 24, 2011 | 9.265 | 9.521 | 9.265 | 9.459 | 746,997 | +0.20(+2.20%) |
Oct 21, 2011 | 9.265 | 9.335 | 9.044 | 9.256 | 754,466 | +0.16(+1.75%) |
Oct 20, 2011 | 8.955 | 9.123 | 8.805 | 9.097 | 963,570 | +0.21(+2.39%) |
Oct 19, 2011 | 8.867 | 9.008 | 8.796 | 8.885 | 1,180,426 | +0.00(+0.00%) |
Oct 18, 2011 | 8.531 | 9.000 | 8.381 | 8.885 | 1,139,602 | +0.37(+4.36%) |
Oct 17, 2011 | 8.699 | 8.726 | 8.478 | 8.513 | 771,638 | -0.23(-2.63%) |
Oct 14, 2011 | 8.734 | 8.787 | 8.602 | 8.743 | 913,191 | +0.14(+1.64%) |
Oct 13, 2011 | 8.646 | 8.646 | 8.257 | 8.602 | 616,249 | -0.11(-1.32%) |
Oct 12, 2011 | 8.522 | 8.779 | 8.451 | 8.717 | 953,681 | +0.27(+3.14%) |
Oct 11, 2011 | 8.248 | 8.513 | 8.182 | 8.451 | 601,205 | +0.12(+1.49%) |
Oct 10, 2011 | 8.222 | 8.425 | 8.160 | 8.328 | 642,965 | +0.27(+3.40%) |
Oct 07, 2011 | 8.213 | 8.266 | 7.992 | 8.054 | 971,108 | -0.13(-1.62%) |
Oct 06, 2011 | 8.195 | 8.230 | 8.001 | 8.186 | 601,412 | +0.21(+2.66%) |
Oct 05, 2011 | 7.894 | 8.018 | 7.780 | 7.974 | 702,705 | +0.04(+0.56%) |
Oct 04, 2011 | 7.143 | 7.948 | 7.117 | 7.930 | 1,365,674 | +0.71(+9.79%) |
Oct 03, 2011 | 7.771 | 7.815 | 7.223 | 7.223 | 751,802 | -0.51(-6.63%) |
Sep 30, 2011 | 7.930 | 8.054 | 7.727 | 7.735 | 811,228 | -0.33(-4.06%) |
Sep 29, 2011 | 7.903 | 8.098 | 7.780 | 8.062 | 906,331 | +0.40(+5.19%) |
Sep 28, 2011 | 7.992 | 8.054 | 7.638 | 7.665 | 827,625 | -0.34(-4.30%) |
Sep 27, 2011 | 7.886 | 8.124 | 7.868 | 8.009 | 2,026,108 | +0.31(+4.02%) |
Sep 26, 2011 | 7.329 | 7.709 | 7.081 | 7.700 | 1,057,451 | +0.43(+5.96%) |
Sep 23, 2011 | 7.355 | 7.514 | 7.205 | 7.267 | 654,555 | -0.09(-1.20%) |
Sep 22, 2011 | 7.258 | 7.523 | 7.249 | 7.355 | 1,056,032 | -0.14(-1.89%) |
Sep 21, 2011 | 8.001 | 8.062 | 7.497 | 7.497 | 1,668,555 | -0.42(-5.36%) |
Sep 20, 2011 | 8.151 | 8.257 | 7.903 | 7.921 | 544,472 | -0.15(-1.86%) |
Sep 19, 2011 | 8.142 | 8.275 | 7.992 | 8.071 | 887,661 | -0.26(-3.08%) |
Sep 16, 2011 | 8.337 | 8.478 | 8.275 | 8.328 | 748,110 | +0.05(+0.64%) |
Sep 15, 2011 | 8.283 | 8.337 | 8.098 | 8.275 | 1,202,164 | +0.10(+1.19%) |
Sep 14, 2011 | 8.151 | 8.301 | 7.903 | 8.177 | 620,602 | +0.12(+1.54%) |
Sep 13, 2011 | 8.009 | 8.133 | 7.930 | 8.054 | 692,573 | +0.04(+0.55%) |
Sep 12, 2011 | 7.833 | 8.018 | 7.718 | 8.009 | 1,112,710 | +0.02(+0.22%) |
Sep 09, 2011 | 8.142 | 8.257 | 7.921 | 7.992 | 924,039 | -0.27(-3.32%) |
Sep 08, 2011 | 8.478 | 8.593 | 8.248 | 8.266 | 902,883 | -0.28(-3.31%) |
Sep 07, 2011 | 8.319 | 8.558 | 8.230 | 8.549 | 971,676 | +0.39(+4.77%) |
Sep 06, 2011 | 7.868 | 8.177 | 7.868 | 8.160 | 788,112 | +0.01(+0.11%) |
Sep 02, 2011 | 8.390 | 8.531 | 8.142 | 8.151 | 1,130,569 | -0.44(-5.14%) |
Sep 01, 2011 | 8.911 | 9.008 | 8.575 | 8.593 | 735,566 | -0.34(-3.76%) |
Aug 31, 2011 | 9.044 | 9.114 | 8.845 | 8.929 | 988,142 | -0.04(-0.49%) |
Aug 30, 2011 | 8.955 | 9.026 | 8.708 | 8.973 | 883,268 | -0.05(-0.59%) |
Aug 29, 2011 | 8.602 | 9.026 | 8.575 | 9.026 | 1,193,387 | +0.56(+6.58%) |
Aug 26, 2011 | 8.230 | 8.540 | 8.106 | 8.469 | 788,051 | +0.18(+2.13%) |
Aug 25, 2011 | 8.681 | 8.814 | 8.195 | 8.292 | 1,165,193 | -0.29(-3.40%) |
Aug 24, 2011 | 8.363 | 8.602 | 8.311 | 8.584 | 924,395 | +0.19(+2.21%) |
Aug 23, 2011 | 8.133 | 8.398 | 8.045 | 8.398 | 826,480 | +0.28(+3.49%) |
Aug 22, 2011 | 8.390 | 8.451 | 8.018 | 8.116 | 784,552 | -0.05(-0.65%) |
Aug 19, 2011 | 8.107 | 8.566 | 8.107 | 8.169 | 1,410,923 | -0.15(-1.81%) |
Aug 18, 2011 | 8.593 | 8.664 | 8.257 | 8.319 | 1,281,294 | -0.58(-6.55%) |
Aug 17, 2011 | 9.070 | 9.132 | 8.787 | 8.902 | 810,616 | -0.10(-1.08%) |
Aug 16, 2011 | 9.017 | 9.141 | 8.893 | 9.000 | 946,433 | -0.13(-1.45%) |
Aug 15, 2011 | 8.876 | 9.132 | 8.849 | 9.132 | 499,971 | +0.40(+4.55%) |
Aug 12, 2011 | 8.991 | 9.061 | 8.708 | 8.734 | 890,602 | -0.15(-1.69%) |
Aug 11, 2011 | 8.310 | 9.044 | 8.283 | 8.885 | 1,435,464 | +0.65(+7.83%) |
Aug 10, 2011 | 8.522 | 8.681 | 8.230 | 8.239 | 1,461,146 | -0.57(-6.43%) |
Aug 09, 2011 | 9.079 | 8.823 | 8.116 | 8.805 | 2,683,782 | +0.41(+4.84%) |
Aug 08, 2011 | 9.079 | 9.344 | 8.398 | 8.398 | 1,774,688 | -0.93(-9.95%) |
Aug 05, 2011 | 9.724 | 9.751 | 9.053 | 9.327 | 1,533,221 | -0.30(-3.12%) |
Aug 04, 2011 | 10.02 | 10.24 | 9.618 | 9.627 | 821,431 | -0.62(-6.04%) |
Aug 03, 2011 | 10.21 | 10.33 | 9.972 | 10.25 | 950,420 | +0.05(+0.52%) |
Aug 02, 2011 | 10.32 | 10.46 | 10.19 | 10.19 | 522,710 | -0.20(-1.96%) |
Aug 01, 2011 | 10.63 | 10.70 | 10.33 | 10.40 | 581,228 | -0.10(-0.93%) |
Jul 29, 2011 | 10.41 | 10.55 | 10.39 | 10.49 | 783,098 | -0.02(-0.17%) |
Jul 28, 2011 | 10.51 | 10.66 | 10.48 | 10.51 | 436,015 | +0.01(+0.08%) |
Jul 27, 2011 | 10.77 | 10.82 | 10.48 | 10.50 | 779,769 | -0.29(-2.70%) |
Jul 26, 2011 | 10.94 | 10.97 | 10.79 | 10.79 | 536,345 | -0.17(-1.53%) |
Jul 25, 2011 | 11.09 | 11.15 | 10.95 | 10.96 | 484,994 | -0.25(-2.21%) |
Jul 22, 2011 | 11.24 | 11.24 | 11.18 | 11.21 | 309,336 | -0.06(-0.55%) |
Jul 21, 2011 | 11.08 | 11.29 | 11.07 | 11.27 | 681,692 | +0.27(+2.41%) |
Jul 20, 2011 | 11.06 | 11.09 | 10.94 | 11.01 | 430,324 | -0.02(-0.16%) |
Jul 19, 2011 | 10.85 | 11.03 | 10.77 | 11.02 | 544,813 | +0.23(+2.13%) |
Jul 18, 2011 | 11.02 | 11.05 | 10.77 | 10.79 | 562,741 | -0.30(-2.71%) |
Jul 15, 2011 | 11.09 | 11.15 | 10.98 | 11.09 | 743,864 | +0.07(+0.64%) |
Jul 14, 2011 | 11.38 | 11.40 | 11.02 | 11.02 | 557,682 | -0.30(-2.65%) |
Jul 13, 2011 | 11.23 | 11.46 | 11.18 | 11.32 | 490,077 | +0.18(+1.59%) |
Jul 12, 2011 | 11.19 | 11.35 | 11.13 | 11.15 | 528,044 | -0.11(-0.94%) |
Jul 11, 2011 | 11.40 | 11.49 | 11.24 | 11.25 | 753,530 | -0.25(-2.15%) |
Jul 08, 2011 | 11.47 | 11.54 | 11.40 | 11.50 | 354,950 | -0.10(-0.84%) |
Jul 07, 2011 | 11.63 | 11.69 | 11.52 | 11.60 | 568,047 | +0.04(+0.31%) |
Jul 06, 2011 | 11.49 | 11.60 | 11.45 | 11.56 | 701,732 | +0.08(+0.69%) |
Jul 05, 2011 | 11.43 | 11.48 | 11.32 | 11.48 | 531,496 | +0.06(+0.54%) |
Jul 01, 2011 | 11.26 | 11.42 | 11.20 | 11.42 | 529,781 | +0.19(+1.65%) |
Jun 30, 2011 | 11.12 | 11.28 | 11.11 | 11.24 | 711,669 | +0.10(+0.87%) |
Jun 29, 2011 | 11.15 | 11.21 | 11.02 | 11.14 | 626,252 | +0.05(+0.48%) |
Jun 28, 2011 | 10.99 | 11.09 | 10.94 | 11.09 | 464,092 | +0.16(+1.46%) |
Jun 27, 2011 | 10.86 | 11.06 | 10.75 | 10.93 | 679,003 | +0.04(+0.33%) |
Jun 24, 2011 | 10.97 | 11.02 | 10.73 | 10.89 | 496,626 | -0.06(-0.57%) |
Jun 23, 2011 | 10.92 | 11.00 | 10.68 | 10.95 | 658,098 | -0.07(-0.64%) |
Jun 22, 2011 | 10.93 | 11.21 | 10.90 | 11.02 | 606,907 | +0.07(+0.65%) |
Jun 21, 2011 | 10.86 | 10.99 | 10.75 | 10.95 | 500,448 | +0.19(+1.72%) |
Jun 20, 2011 | 10.81 | 10.82 | 10.76 | 10.77 | 715,818 | +0.10(+0.91%) |
Jun 17, 2011 | 10.94 | 11.00 | 10.65 | 10.67 | 844,298 | -0.20(-1.87%) |
Jun 16, 2011 | 10.65 | 10.94 | 10.62 | 10.87 | 443,623 | +0.23(+2.16%) |
Jun 15, 2011 | 10.89 | 11.01 | 10.63 | 10.64 | 541,858 | -0.33(-2.98%) |
Jun 14, 2011 | 10.91 | 11.09 | 10.91 | 10.97 | 442,559 | +0.16(+1.47%) |
Jun 13, 2011 | 10.75 | 10.87 | 10.63 | 10.81 | 470,951 | +0.09(+0.82%) |
Jun 10, 2011 | 10.77 | 10.83 | 10.53 | 10.72 | 663,674 | -0.12(-1.06%) |
Jun 09, 2011 | 10.82 | 10.94 | 10.77 | 10.84 | 504,562 | +0.06(+0.57%) |
Jun 08, 2011 | 10.74 | 10.81 | 10.69 | 10.78 | 495,040 | -0.02(-0.16%) |
Jun 07, 2011 | 10.95 | 10.95 | 10.79 | 10.79 | 576,328 | -0.09(-0.81%) |
Jun 06, 2011 | 11.02 | 11.02 | 10.83 | 10.88 | 480,266 | -0.17(-1.52%) |
Jun 03, 2011 | 11.02 | 11.09 | 10.88 | 11.05 | 515,191 | -0.04(-0.40%) |
May 24, 2011 | 11.22 | 11.22 | 11.02 | 11.09 | 524,750 | -0.11(-0.95%) |
May 23, 2011 | 11.10 | 11.34 | 11.02 | 11.20 | 559,654 | -0.07(-0.63%) |
May 20, 2011 | 11.45 | 11.51 | 11.26 | 11.27 | 565,088 | -0.20(-1.77%) |
May 19, 2011 | 11.61 | 11.64 | 11.42 | 11.47 | 468,868 | -0.04(-0.38%) |
May 18, 2011 | 11.35 | 11.54 | 11.28 | 11.52 | 507,121 | +0.19(+1.64%) |
May 17, 2011 | 11.30 | 11.39 | 11.25 | 11.33 | 293,068 | -0.04(-0.31%) |
May 16, 2011 | 11.38 | 11.60 | 11.33 | 11.37 | 400,502 | -0.07(-0.62%) |
May 13, 2011 | 11.71 | 11.71 | 11.42 | 11.44 | 567,506 | -0.27(-2.34%) |
May 12, 2011 | 11.41 | 11.71 | 11.36 | 11.71 | 727,286 | +0.24(+2.08%) |
May 11, 2011 | 11.54 | 11.66 | 11.40 | 11.47 | 669,274 | -0.09(-0.76%) |
May 10, 2011 | 11.31 | 11.56 | 11.29 | 11.56 | 597,897 | +0.32(+2.83%) |
May 09, 2011 | 11.29 | 11.39 | 11.09 | 11.24 | 1,937,977 | -0.06(-0.55%) |
May 06, 2011 | 11.47 | 11.53 | 11.23 | 11.31 | 627,795 | -0.02(-0.16%) |
May 05, 2011 | 11.18 | 11.53 | 11.09 | 11.32 | 743,375 | +0.10(+0.87%) |
May 04, 2011 | 11.34 | 11.41 | 11.23 | 11.23 | 759,852 | -0.12(-1.01%) |
May 03, 2011 | 11.12 | 11.41 | 11.12 | 11.34 | 1,455,412 | +0.22(+1.99%) |
May 02, 2011 | 11.12 | 11.14 | 11.09 | 11.12 | 631,160 | -0.25(-2.18%) |
Apr 29, 2011 | 11.53 | 11.53 | 11.37 | 11.37 | 316,054 | -0.13(-1.15%) |
Apr 28, 2011 | 11.29 | 11.50 | 11.29 | 11.50 | 320,495 | +0.19(+1.64%) |
Apr 27, 2011 | 11.29 | 11.37 | 11.17 | 11.32 | 225,854 | +0.04(+0.39%) |
Apr 26, 2011 | 11.02 | 11.33 | 10.96 | 11.27 | 563,123 | +0.27(+2.49%) |
Apr 25, 2011 | 11.01 | 11.06 | 10.96 | 11.00 | 337,313 | -0.04(-0.32%) |
Apr 21, 2011 | 11.01 | 11.03 | 10.92 | 11.03 | 268,640 | +0.11(+0.97%) |
Apr 20, 2011 | 10.98 | 11.01 | 10.84 | 10.93 | 764,274 | +0.08(+0.73%) |
Apr 19, 2011 | 10.88 | 10.90 | 10.71 | 10.85 | 496,100 | +0.01(+0.08%) |
Apr 18, 2011 | 10.75 | 10.86 | 10.71 | 10.84 | 412,715 | -0.09(-0.81%) |
Apr 15, 2011 | 10.93 | 10.94 | 10.83 | 10.93 | 931,007 | -0.03(-0.24%) |
Apr 14, 2011 | 10.95 | 11.10 | 10.95 | 10.95 | 769,785 | -0.12(-1.12%) |
Apr 13, 2011 | 11.42 | 11.45 | 11.01 | 11.08 | 1,909,710 | -0.29(-2.57%) |
Apr 12, 2011 | 11.42 | 11.58 | 11.35 | 11.37 | 506,776 | -0.18(-1.53%) |
Apr 11, 2011 | 11.61 | 11.67 | 11.48 | 11.55 | 294,801 | -0.04(-0.38%) |
Apr 08, 2011 | 11.93 | 11.96 | 11.54 | 11.59 | 482,921 | -0.28(-2.38%) |
Apr 07, 2011 | 11.74 | 11.91 | 11.64 | 11.87 | 599,107 | +0.16(+1.36%) |
Apr 06, 2011 | 11.70 | 11.81 | 11.67 | 11.71 | 606,946 | +0.04(+0.38%) |
Apr 05, 2011 | 11.83 | 11.88 | 11.66 | 11.67 | 666,391 | -0.18(-1.49%) |
Apr 04, 2011 | 11.87 | 11.91 | 11.78 | 11.85 | 296,347 | -0.01(-0.07%) |
Apr 01, 2011 | 11.70 | 11.91 | 11.64 | 11.86 | 453,546 | +0.26(+2.21%) |
Mar 31, 2011 | 11.52 | 11.64 | 11.47 | 11.60 | 359,176 | +0.07(+0.61%) |
Mar 30, 2011 | 11.46 | 11.58 | 11.44 | 11.53 | 322,789 | +0.10(+0.85%) |
Mar 29, 2011 | 11.35 | 11.47 | 11.24 | 11.43 | 334,944 | +0.08(+0.70%) |
Mar 28, 2011 | 11.47 | 11.54 | 11.35 | 11.35 | 354,480 | -0.11(-0.93%) |
Mar 25, 2011 | 11.32 | 11.53 | 11.24 | 11.46 | 431,173 | +0.18(+1.57%) |
Mar 24, 2011 | 11.43 | 11.48 | 11.23 | 11.28 | 398,279 | -0.10(-0.85%) |
Mar 23, 2011 | 11.34 | 11.41 | 11.20 | 11.38 | 297,018 | -0.01(-0.08%) |
Mar 22, 2011 | 11.51 | 11.58 | 11.39 | 11.39 | 318,052 | -0.09(-0.77%) |
Mar 21, 2011 | 11.53 | 11.54 | 11.40 | 11.47 | 497,567 | +0.20(+1.80%) |
Mar 18, 2011 | 11.29 | 11.41 | 11.24 | 11.27 | 590,652 | +0.09(+0.79%) |
Mar 17, 2011 | 11.31 | 11.40 | 11.16 | 11.18 | 650,282 | +0.11(+0.96%) |
Mar 16, 2011 | 11.33 | 11.34 | 10.89 | 11.08 | 1,092,664 | -0.27(-2.41%) |
Mar 15, 2011 | 11.37 | 11.42 | 11.31 | 11.35 | 851,852 | -0.06(-0.54%) |
Mar 14, 2011 | 11.36 | 11.44 | 11.26 | 11.41 | 475,815 | -0.06(-0.54%) |
Mar 11, 2011 | 11.26 | 11.54 | 11.26 | 11.47 | 519,106 | +0.14(+1.25%) |
Mar 10, 2011 | 11.43 | 11.59 | 11.28 | 11.33 | 1,080,992 | -0.27(-2.29%) |
Mar 09, 2011 | 11.71 | 11.79 | 11.55 | 11.60 | 748,787 | -0.13(-1.13%) |
Mar 08, 2011 | 11.56 | 11.78 | 11.49 | 11.73 | 698,972 | +0.14(+1.22%) |
Mar 07, 2011 | 11.54 | 11.66 | 11.47 | 11.59 | 611,839 | +0.06(+0.54%) |
Mar 04, 2011 | 11.41 | 11.58 | 11.37 | 11.53 | 523,825 | +0.08(+0.70%) |
Mar 03, 2011 | 11.48 | 11.58 | 11.42 | 11.45 | 797,595 | +0.04(+0.31%) |
Mar 02, 2011 | 11.43 | 11.52 | 11.28 | 11.41 | 701,183 | -0.05(-0.46%) |
Mar 01, 2011 | 11.68 | 11.78 | 11.47 | 11.47 | 940,902 | -0.20(-1.74%) |
Feb 28, 2011 | 11.93 | 12.00 | 11.63 | 11.67 | 818,473 | -0.20(-1.71%) |
Feb 25, 2011 | 11.86 | 11.94 | 11.54 | 11.87 | 1,758,258 | +0.04(+0.37%) |
Feb 24, 2011 | 10.79 | 12.01 | 9.963 | 11.83 | 1,719,253 | +0.11(+0.98%) |
Feb 23, 2011 | 11.91 | 11.91 | 11.66 | 11.71 | 525,152 | -0.16(-1.34%) |
Feb 22, 2011 | 12.08 | 12.24 | 11.83 | 11.87 | 503,457 | -0.37(-3.03%) |
Feb 18, 2011 | 12.20 | 12.31 | 12.14 | 12.24 | 300,250 | +0.04(+0.29%) |
Feb 17, 2011 | 12.08 | 12.30 | 12.04 | 12.21 | 349,620 | +0.11(+0.95%) |
Feb 16, 2011 | 12.02 | 12.11 | 11.96 | 12.09 | 430,996 | +0.12(+1.03%) |
Feb 15, 2011 | 11.95 | 12.05 | 11.90 | 11.97 | 305,895 | +0.00(+0.00%) |
Feb 14, 2011 | 11.94 | 12.00 | 11.86 | 11.97 | 356,374 | +0.06(+0.52%) |
Feb 11, 2011 | 11.73 | 11.91 | 11.71 | 11.91 | 532,545 | +0.12(+1.05%) |
Feb 10, 2011 | 11.76 | 11.87 | 11.72 | 11.78 | 469,442 | -0.02(-0.15%) |
Feb 09, 2011 | 11.78 | 11.87 | 11.68 | 11.80 | 450,247 | -0.02(-0.15%) |
Feb 08, 2011 | 11.72 | 11.83 | 11.67 | 11.82 | 605,754 | +0.10(+0.83%) |
Feb 07, 2011 | 11.66 | 11.76 | 11.66 | 11.72 | 313,033 | +0.08(+0.68%) |
Feb 04, 2011 | 11.65 | 11.73 | 11.55 | 11.64 | 352,640 | +0.03(+0.23%) |
Feb 03, 2011 | 11.60 | 11.67 | 11.45 | 11.62 | 619,008 | +0.04(+0.30%) |
Feb 02, 2011 | 11.69 | 11.75 | 11.55 | 11.58 | 379,475 | -0.11(-0.91%) |
Feb 01, 2011 | 11.30 | 11.70 | 11.26 | 11.69 | 490,580 | +0.48(+4.26%) |
Jan 31, 2011 | 11.29 | 11.38 | 11.20 | 11.21 | 447,960 | -0.14(-1.25%) |
Jan 28, 2011 | 11.67 | 11.68 | 11.35 | 11.35 | 1,703,767 | -0.34(-2.95%) |
Jan 27, 2011 | 11.51 | 11.74 | 11.51 | 11.70 | 477,209 | +0.15(+1.30%) |
Jan 26, 2011 | 11.48 | 11.64 | 11.40 | 11.55 | 630,649 | +0.06(+0.54%) |
Jan 25, 2011 | 11.42 | 11.60 | 11.36 | 11.48 | 311,712 | +0.02(+0.15%) |
Jan 24, 2011 | 11.31 | 11.53 | 11.23 | 11.47 | 454,445 | +0.12(+1.09%) |
Jan 21, 2011 | 11.39 | 11.40 | 11.21 | 11.34 | 390,226 | +0.03(+0.24%) |
Jan 20, 2011 | 11.49 | 11.60 | 11.28 | 11.32 | 479,025 | -0.25(-2.14%) |
Jan 19, 2011 | 11.49 | 11.61 | 11.34 | 11.56 | 2,442,591 | +0.08(+0.69%) |
Jan 18, 2011 | 11.55 | 11.55 | 11.46 | 11.48 | 727,349 | -0.06(-0.54%) |
Jan 14, 2011 | 11.61 | 11.70 | 11.47 | 11.55 | 1,103,196 | -0.04(-0.38%) |
Jan 13, 2011 | 11.64 | 11.69 | 11.50 | 11.59 | 487,758 | -0.04(-0.30%) |
Jan 12, 2011 | 11.65 | 11.82 | 11.55 | 11.63 | 420,803 | +0.08(+0.69%) |
Jan 11, 2011 | 11.74 | 11.75 | 11.49 | 11.55 | 287,659 | -0.15(-1.29%) |
Jan 10, 2011 | 11.57 | 11.78 | 11.40 | 11.70 | 405,168 | +0.07(+0.61%) |
Jan 07, 2011 | 11.83 | 11.83 | 11.40 | 11.63 | 1,092,939 | -0.15(-1.28%) |
Jan 06, 2011 | 11.66 | 11.89 | 11.41 | 11.78 | 1,021,414 | +0.14(+1.22%) |
Jan 05, 2011 | 11.42 | 11.63 | 11.39 | 11.63 | 539,055 | +0.19(+1.70%) |
Jan 04, 2011 | 11.42 | 11.44 | 11.21 | 11.44 | 490,789 | +0.07(+0.62%) |