Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.85 | 10.95 | 10.65 | 10.67 | 39,919 | -0.17(-1.59%) |
Dec 29, 2011 | 10.67 | 10.91 | 10.67 | 10.85 | 18,516 | +0.17(+1.62%) |
Dec 28, 2011 | 11.00 | 11.00 | 10.63 | 10.67 | 22,627 | -0.32(-2.94%) |
Dec 27, 2011 | 10.88 | 11.07 | 10.79 | 11.00 | 12,923 | +0.11(+0.97%) |
Dec 23, 2011 | 11.02 | 11.03 | 10.83 | 10.89 | 7,145 | -0.11(-0.96%) |
Dec 21, 2011 | 10.91 | 11.11 | 10.79 | 11.00 | 25,979 | +0.08(+0.76%) |
Dec 20, 2011 | 10.82 | 10.99 | 10.76 | 10.91 | 51,238 | +0.41(+3.86%) |
Dec 19, 2011 | 10.95 | 10.97 | 10.51 | 10.51 | 35,930 | -0.35(-3.18%) |
Dec 16, 2011 | 11.02 | 11.11 | 10.69 | 10.85 | 86,725 | -0.03(-0.28%) |
Dec 15, 2011 | 10.95 | 11.03 | 10.66 | 10.88 | 37,554 | +0.10(+0.90%) |
Dec 14, 2011 | 10.29 | 10.82 | 10.29 | 10.79 | 43,688 | +0.37(+3.58%) |
Dec 13, 2011 | 10.85 | 10.85 | 10.39 | 10.41 | 27,332 | -0.25(-2.38%) |
Dec 12, 2011 | 10.75 | 10.93 | 10.63 | 10.67 | 19,703 | -0.32(-2.92%) |
Dec 09, 2011 | 10.81 | 11.08 | 10.75 | 10.99 | 53,699 | +0.27(+2.51%) |
Dec 08, 2011 | 11.03 | 11.08 | 10.64 | 10.72 | 54,812 | -0.40(-3.62%) |
Dec 07, 2011 | 11.04 | 11.37 | 11.02 | 11.12 | 72,820 | -0.06(-0.53%) |
Dec 06, 2011 | 11.16 | 11.32 | 11.02 | 11.18 | 50,975 | +0.03(+0.27%) |
Dec 05, 2011 | 11.13 | 11.18 | 10.66 | 11.15 | 59,741 | +0.24(+2.19%) |
Dec 02, 2011 | 11.05 | 11.05 | 10.61 | 10.91 | 34,256 | +0.11(+1.04%) |
Dec 01, 2011 | 10.93 | 11.11 | 10.69 | 10.80 | 61,506 | -0.22(-1.96%) |
Nov 30, 2011 | 10.10 | 11.31 | 9.920 | 11.02 | 123,802 | +1.42(+14.85%) |
Nov 29, 2011 | 9.734 | 9.734 | 9.450 | 9.592 | 17,077 | -0.14(-1.46%) |
Nov 28, 2011 | 9.749 | 9.779 | 9.533 | 9.734 | 43,189 | +0.34(+3.65%) |
Nov 25, 2011 | 9.600 | 9.883 | 9.391 | 9.391 | 20,894 | -0.23(-2.40%) |
Nov 23, 2011 | 10.34 | 10.42 | 9.555 | 9.622 | 41,076 | -0.78(-7.53%) |
Nov 22, 2011 | 10.61 | 10.82 | 10.40 | 10.41 | 21,259 | -0.22(-2.11%) |
Nov 21, 2011 | 10.68 | 10.84 | 10.61 | 10.63 | 27,715 | -0.24(-2.20%) |
Nov 18, 2011 | 10.64 | 10.95 | 10.64 | 10.87 | 27,845 | +0.21(+1.96%) |
Nov 17, 2011 | 10.74 | 10.94 | 10.61 | 10.66 | 28,815 | -0.03(-0.28%) |
Nov 16, 2011 | 10.77 | 11.30 | 10.66 | 10.69 | 47,072 | -0.26(-2.38%) |
Nov 15, 2011 | 10.58 | 11.00 | 10.50 | 10.95 | 15,767 | +0.33(+3.09%) |
Nov 14, 2011 | 10.99 | 10.99 | 10.49 | 10.62 | 32,563 | -0.28(-2.53%) |
Nov 11, 2011 | 10.74 | 11.03 | 10.69 | 10.90 | 43,109 | +0.34(+3.25%) |
Nov 10, 2011 | 10.77 | 10.77 | 10.44 | 10.55 | 25,534 | +0.01(+0.14%) |
Nov 09, 2011 | 10.96 | 11.12 | 10.46 | 10.54 | 72,100 | -0.78(-6.92%) |
Nov 08, 2011 | 11.12 | 11.39 | 10.82 | 11.32 | 39,419 | +0.31(+2.84%) |
Nov 07, 2011 | 10.95 | 11.05 | 10.71 | 11.01 | 40,279 | +0.06(+0.55%) |
Nov 04, 2011 | 10.96 | 11.40 | 10.76 | 10.95 | 51,397 | -0.23(-2.07%) |
Nov 03, 2011 | 10.82 | 11.22 | 10.58 | 11.18 | 48,970 | +0.57(+5.34%) |
Nov 02, 2011 | 10.43 | 10.70 | 10.14 | 10.61 | 67,638 | +0.46(+4.48%) |
Nov 01, 2011 | 10.54 | 10.87 | 10.10 | 10.16 | 74,990 | -0.90(-8.16%) |
Oct 31, 2011 | 11.17 | 11.51 | 11.00 | 11.06 | 76,210 | -0.24(-2.11%) |
Oct 28, 2011 | 11.38 | 11.68 | 11.08 | 11.30 | 74,935 | -0.13(-1.11%) |
Oct 27, 2011 | 10.52 | 11.56 | 10.02 | 11.43 | 108,474 | +1.30(+12.81%) |
Oct 26, 2011 | 10.26 | 10.26 | 9.995 | 10.13 | 42,112 | +0.04(+0.44%) |
Oct 25, 2011 | 10.62 | 10.62 | 10.00 | 10.08 | 37,921 | -0.64(-5.98%) |
Oct 24, 2011 | 10.26 | 10.73 | 10.20 | 10.73 | 28,781 | +0.48(+4.66%) |
Oct 21, 2011 | 10.34 | 10.34 | 10.07 | 10.25 | 41,563 | +0.15(+1.48%) |
Oct 20, 2011 | 10.34 | 10.37 | 9.928 | 10.10 | 12,873 | -0.23(-2.24%) |
Oct 19, 2011 | 10.53 | 10.63 | 10.24 | 10.33 | 48,217 | -0.25(-2.40%) |
Oct 18, 2011 | 10.13 | 10.63 | 10.13 | 10.58 | 53,015 | +0.48(+4.80%) |
Oct 17, 2011 | 10.45 | 10.45 | 10.08 | 10.10 | 53,467 | -0.51(-4.85%) |
Oct 14, 2011 | 10.52 | 10.65 | 10.35 | 10.61 | 46,206 | +0.20(+1.93%) |
Oct 13, 2011 | 10.52 | 10.52 | 10.34 | 10.41 | 25,651 | -0.16(-1.48%) |
Oct 12, 2011 | 10.07 | 10.65 | 10.07 | 10.57 | 55,808 | +0.63(+6.38%) |
Oct 11, 2011 | 9.615 | 10.02 | 9.421 | 9.935 | 37,388 | +0.26(+2.70%) |
Oct 10, 2011 | 9.652 | 9.734 | 9.473 | 9.674 | 44,168 | +0.22(+2.37%) |
Oct 07, 2011 | 9.891 | 10.03 | 9.324 | 9.450 | 56,588 | -0.69(-6.84%) |
Oct 06, 2011 | 9.876 | 10.16 | 9.600 | 10.14 | 47,484 | +0.20(+2.03%) |
Oct 05, 2011 | 9.734 | 9.965 | 9.353 | 9.943 | 46,162 | +0.19(+1.99%) |
Oct 04, 2011 | 8.660 | 10.41 | 8.578 | 9.749 | 79,221 | +1.11(+12.87%) |
Oct 03, 2011 | 9.137 | 9.618 | 8.637 | 8.637 | 66,033 | -0.51(-5.62%) |
Sep 30, 2011 | 9.174 | 9.570 | 9.130 | 9.152 | 80,885 | -0.13(-1.45%) |
Sep 29, 2011 | 9.234 | 9.391 | 9.085 | 9.286 | 19,982 | +0.33(+3.66%) |
Sep 28, 2011 | 9.346 | 9.376 | 8.794 | 8.958 | 48,686 | -0.36(-3.84%) |
Sep 27, 2011 | 9.458 | 9.689 | 9.197 | 9.316 | 55,863 | +0.13(+1.38%) |
Sep 26, 2011 | 8.951 | 9.316 | 8.913 | 9.189 | 36,395 | +0.35(+3.97%) |
Sep 23, 2011 | 8.764 | 8.921 | 8.697 | 8.839 | 21,625 | +0.07(+0.85%) |
Sep 22, 2011 | 8.734 | 9.055 | 8.690 | 8.764 | 83,737 | -0.16(-1.76%) |
Sep 21, 2011 | 9.324 | 9.353 | 8.839 | 8.921 | 36,501 | -0.37(-4.01%) |
Sep 20, 2011 | 9.458 | 9.551 | 9.271 | 9.294 | 55,698 | -0.10(-1.11%) |
Sep 19, 2011 | 9.450 | 9.525 | 9.309 | 9.398 | 20,155 | -0.22(-2.33%) |
Sep 16, 2011 | 9.615 | 9.622 | 9.503 | 9.622 | 63,279 | +0.09(+0.94%) |
Sep 15, 2011 | 9.406 | 9.577 | 9.145 | 9.533 | 39,988 | +0.18(+1.91%) |
Sep 14, 2011 | 9.227 | 9.458 | 8.966 | 9.353 | 30,045 | +0.26(+2.87%) |
Sep 13, 2011 | 9.137 | 9.324 | 8.981 | 9.092 | 22,716 | +0.10(+1.08%) |
Sep 12, 2011 | 8.876 | 9.040 | 8.764 | 8.995 | 19,028 | +0.04(+0.50%) |
Sep 09, 2011 | 9.234 | 9.234 | 8.802 | 8.951 | 65,715 | -0.38(-4.08%) |
Sep 08, 2011 | 9.585 | 9.652 | 9.324 | 9.331 | 20,029 | -0.34(-3.47%) |
Sep 07, 2011 | 9.189 | 9.726 | 9.063 | 9.667 | 65,238 | +0.67(+7.46%) |
Sep 06, 2011 | 8.884 | 9.173 | 8.884 | 8.995 | 112,569 | -0.04(-0.49%) |
Sep 02, 2011 | 9.262 | 9.385 | 8.988 | 9.040 | 61,330 | -0.44(-4.61%) |
Sep 01, 2011 | 10.07 | 10.37 | 9.373 | 9.477 | 69,529 | -0.54(-5.40%) |
Aug 31, 2011 | 10.31 | 10.31 | 9.973 | 10.02 | 34,304 | -0.21(-2.10%) |
Aug 30, 2011 | 9.965 | 10.55 | 9.847 | 10.23 | 32,216 | +0.14(+1.39%) |
Aug 29, 2011 | 9.640 | 10.15 | 9.454 | 10.09 | 47,914 | +0.56(+5.82%) |
Aug 26, 2011 | 9.336 | 9.603 | 9.306 | 9.536 | 19,018 | +0.10(+1.10%) |
Aug 25, 2011 | 10.12 | 10.19 | 9.432 | 9.432 | 87,301 | -0.53(-5.28%) |
Aug 24, 2011 | 9.543 | 10.02 | 9.543 | 9.958 | 15,038 | +0.36(+3.70%) |
Aug 23, 2011 | 9.069 | 9.610 | 9.069 | 9.603 | 48,489 | +0.53(+5.88%) |
Aug 22, 2011 | 9.069 | 9.173 | 9.003 | 9.069 | 49,520 | +0.17(+1.91%) |
Aug 19, 2011 | 8.736 | 9.107 | 8.736 | 8.899 | 49,917 | +0.12(+1.35%) |
Aug 18, 2011 | 9.114 | 9.343 | 8.714 | 8.781 | 82,359 | -0.47(-5.12%) |
Aug 17, 2011 | 9.218 | 9.499 | 9.218 | 9.255 | 17,288 | +0.09(+0.97%) |
Aug 16, 2011 | 9.255 | 9.447 | 9.084 | 9.166 | 54,554 | -0.19(-1.98%) |
Aug 15, 2011 | 9.514 | 10.42 | 8.907 | 9.351 | 109,198 | +0.65(+7.49%) |
Aug 12, 2011 | 9.166 | 9.366 | 8.699 | 8.699 | 28,208 | -0.39(-4.32%) |
Aug 11, 2011 | 9.032 | 9.558 | 8.899 | 9.092 | 84,549 | +0.14(+1.57%) |
Aug 10, 2011 | 9.536 | 10.02 | 8.921 | 8.951 | 65,089 | -0.94(-9.51%) |
Aug 09, 2011 | 9.566 | 10.37 | 8.966 | 9.891 | 81,078 | +0.52(+5.53%) |
Aug 08, 2011 | 10.18 | 10.81 | 9.292 | 9.373 | 74,283 | -1.13(-10.78%) |
Aug 05, 2011 | 10.54 | 10.76 | 10.30 | 10.51 | 23,176 | +0.12(+1.14%) |
Aug 04, 2011 | 10.80 | 10.94 | 10.32 | 10.39 | 45,599 | -0.56(-5.14%) |
Aug 03, 2011 | 10.63 | 11.02 | 10.56 | 10.95 | 20,350 | +0.38(+3.64%) |
Aug 02, 2011 | 10.91 | 11.23 | 10.56 | 10.56 | 48,151 | -0.40(-3.65%) |
Aug 01, 2011 | 11.11 | 11.34 | 10.86 | 10.96 | 37,317 | -0.01(-0.07%) |
Jul 29, 2011 | 10.90 | 11.47 | 10.85 | 10.97 | 26,762 | -0.11(-1.00%) |
Jul 28, 2011 | 10.91 | 11.28 | 10.77 | 11.08 | 37,204 | +0.27(+2.53%) |
Jul 27, 2011 | 11.16 | 11.16 | 10.69 | 10.81 | 47,660 | -0.38(-3.37%) |
Jul 26, 2011 | 11.32 | 11.48 | 11.19 | 11.19 | 20,004 | -0.16(-1.37%) |
Jul 25, 2011 | 11.29 | 11.44 | 11.16 | 11.34 | 23,589 | -0.13(-1.16%) |
Jul 22, 2011 | 11.36 | 11.48 | 11.36 | 11.48 | 5,707 | +0.00(+0.00%) |
Jul 21, 2011 | 11.05 | 11.48 | 10.98 | 11.48 | 17,915 | +0.51(+4.66%) |
Jul 20, 2011 | 11.11 | 11.25 | 10.87 | 10.96 | 18,833 | -0.06(-0.54%) |
Jul 19, 2011 | 10.77 | 11.15 | 10.69 | 11.02 | 62,405 | +0.33(+3.12%) |
Jul 18, 2011 | 10.96 | 10.96 | 10.62 | 10.69 | 17,746 | -0.27(-2.50%) |
Jul 15, 2011 | 11.04 | 11.05 | 10.89 | 10.96 | 24,379 | -0.04(-0.34%) |
Jul 14, 2011 | 11.25 | 11.25 | 11.00 | 11.00 | 50,085 | -0.23(-2.04%) |
Jul 13, 2011 | 11.34 | 11.50 | 11.11 | 11.23 | 32,882 | -0.04(-0.39%) |
Jul 12, 2011 | 11.28 | 11.40 | 11.27 | 11.28 | 25,226 | +0.01(+0.07%) |
Jul 11, 2011 | 11.13 | 11.31 | 11.13 | 11.27 | 19,336 | +0.00(+0.00%) |
Jul 08, 2011 | 11.25 | 11.31 | 11.14 | 11.27 | 17,988 | -0.15(-1.30%) |
Jul 07, 2011 | 11.24 | 11.46 | 11.22 | 11.42 | 36,300 | +0.27(+2.39%) |
Jul 06, 2011 | 10.82 | 11.25 | 10.79 | 11.15 | 45,615 | +0.27(+2.45%) |
Jul 05, 2011 | 10.85 | 10.88 | 10.56 | 10.88 | 17,444 | +0.00(+0.00%) |
Jul 01, 2011 | 10.82 | 10.98 | 10.82 | 10.88 | 19,447 | +0.07(+0.68%) |
Jun 30, 2011 | 10.66 | 11.02 | 10.60 | 10.81 | 28,552 | +0.20(+1.88%) |
Jun 29, 2011 | 10.71 | 10.74 | 10.54 | 10.61 | 17,219 | -0.04(-0.35%) |
Jun 28, 2011 | 10.68 | 10.72 | 10.59 | 10.65 | 24,050 | +0.04(+0.35%) |
Jun 27, 2011 | 10.48 | 10.72 | 10.48 | 10.61 | 54,169 | -0.01(-0.07%) |
Jun 24, 2011 | 10.58 | 10.64 | 10.56 | 10.62 | 64,835 | +0.07(+0.70%) |
Jun 23, 2011 | 10.42 | 10.57 | 10.28 | 10.54 | 9,408 | +0.02(+0.21%) |
Jun 22, 2011 | 10.94 | 10.94 | 10.52 | 10.52 | 20,361 | -0.46(-4.18%) |
Jun 21, 2011 | 10.96 | 11.05 | 10.82 | 10.98 | 36,164 | +0.12(+1.09%) |
Jun 20, 2011 | 10.81 | 10.99 | 10.60 | 10.86 | 25,230 | +0.21(+2.02%) |
Jun 17, 2011 | 10.53 | 10.77 | 10.50 | 10.65 | 74,344 | +0.21(+2.06%) |
Jun 16, 2011 | 10.14 | 10.49 | 10.00 | 10.43 | 27,611 | +0.36(+3.60%) |
Jun 15, 2011 | 10.14 | 10.22 | 9.984 | 10.07 | 28,922 | -0.21(-2.09%) |
Jun 14, 2011 | 10.32 | 10.42 | 10.06 | 10.28 | 40,571 | +0.08(+0.80%) |
Jun 13, 2011 | 9.862 | 10.33 | 9.765 | 10.20 | 53,507 | +0.41(+4.24%) |
Jun 10, 2011 | 9.854 | 9.898 | 9.729 | 9.788 | 24,885 | -0.07(-0.67%) |
Jun 09, 2011 | 9.876 | 9.920 | 9.832 | 9.854 | 20,173 | -0.01(-0.15%) |
Jun 08, 2011 | 9.780 | 9.905 | 9.780 | 9.869 | 15,846 | +0.05(+0.52%) |
Jun 07, 2011 | 9.788 | 9.824 | 9.670 | 9.817 | 22,776 | +0.13(+1.29%) |
Jun 06, 2011 | 9.663 | 9.839 | 9.567 | 9.692 | 39,141 | -0.17(-1.72%) |
Jun 03, 2011 | 10.22 | 10.41 | 9.861 | 9.861 | 34,209 | -0.63(-5.96%) |
May 24, 2011 | 10.57 | 10.63 | 10.41 | 10.49 | 42,810 | -0.07(-0.63%) |
May 23, 2011 | 10.59 | 10.81 | 10.55 | 10.55 | 36,295 | -0.14(-1.31%) |
May 20, 2011 | 10.63 | 10.82 | 10.60 | 10.69 | 28,456 | -0.01(-0.14%) |
May 19, 2011 | 10.78 | 10.78 | 10.63 | 10.71 | 24,317 | +0.01(+0.07%) |
May 18, 2011 | 10.68 | 10.71 | 10.63 | 10.70 | 17,061 | +0.01(+0.07%) |
May 17, 2011 | 10.59 | 10.73 | 10.59 | 10.69 | 19,798 | +0.07(+0.62%) |
May 16, 2011 | 10.70 | 10.80 | 10.63 | 10.63 | 29,850 | -0.17(-1.57%) |
May 13, 2011 | 11.16 | 11.18 | 10.74 | 10.80 | 26,291 | -0.41(-3.67%) |
May 12, 2011 | 10.71 | 11.24 | 10.60 | 11.21 | 24,038 | +0.46(+4.24%) |
May 11, 2011 | 11.21 | 11.24 | 10.74 | 10.75 | 49,043 | -0.51(-4.57%) |
May 10, 2011 | 11.12 | 11.27 | 11.07 | 11.27 | 15,872 | +0.21(+1.93%) |
May 09, 2011 | 11.03 | 11.13 | 11.01 | 11.05 | 12,712 | -0.01(-0.07%) |
May 06, 2011 | 11.15 | 11.37 | 11.03 | 11.06 | 34,287 | +0.03(+0.27%) |
May 05, 2011 | 11.16 | 11.19 | 10.82 | 11.03 | 37,669 | -0.18(-1.57%) |
May 04, 2011 | 11.48 | 11.48 | 11.21 | 11.21 | 21,314 | -0.24(-2.06%) |
May 03, 2011 | 11.56 | 11.66 | 11.43 | 11.44 | 28,062 | -0.13(-1.14%) |
May 02, 2011 | 11.82 | 12.05 | 11.52 | 11.57 | 32,226 | -0.42(-3.49%) |
Apr 29, 2011 | 11.53 | 12.05 | 11.36 | 11.99 | 58,348 | +0.49(+4.28%) |
Apr 28, 2011 | 11.44 | 11.52 | 11.27 | 11.50 | 34,667 | -0.04(-0.38%) |
Apr 27, 2011 | 11.24 | 11.60 | 11.24 | 11.55 | 18,061 | +0.28(+2.48%) |
Apr 26, 2011 | 11.24 | 11.34 | 11.14 | 11.27 | 38,794 | +0.04(+0.39%) |
Apr 25, 2011 | 11.25 | 11.28 | 11.13 | 11.22 | 9,037 | -0.12(-1.04%) |
Apr 21, 2011 | 11.48 | 11.48 | 11.27 | 11.34 | 10,131 | -0.06(-0.52%) |
Apr 20, 2011 | 11.52 | 11.52 | 11.33 | 11.40 | 31,840 | +0.04(+0.32%) |
Apr 19, 2011 | 11.41 | 11.41 | 11.30 | 11.36 | 61,814 | +0.02(+0.19%) |
Apr 18, 2011 | 11.29 | 11.41 | 11.26 | 11.34 | 22,020 | -0.01(-0.13%) |
Apr 15, 2011 | 11.12 | 11.40 | 11.12 | 11.35 | 28,229 | +0.16(+1.45%) |
Apr 14, 2011 | 11.00 | 11.19 | 11.00 | 11.19 | 18,690 | +0.18(+1.67%) |
Apr 13, 2011 | 11.30 | 11.39 | 10.92 | 11.01 | 33,208 | -0.17(-1.51%) |
Apr 12, 2011 | 11.49 | 11.52 | 11.16 | 11.18 | 10,472 | -0.29(-2.56%) |
Apr 11, 2011 | 11.55 | 11.63 | 11.40 | 11.47 | 22,172 | -0.04(-0.38%) |
Apr 08, 2011 | 11.99 | 11.99 | 11.50 | 11.52 | 20,890 | -0.38(-3.21%) |
Apr 07, 2011 | 12.11 | 12.12 | 11.87 | 11.90 | 10,192 | -0.19(-1.58%) |
Apr 06, 2011 | 11.88 | 12.10 | 11.84 | 12.09 | 17,392 | +0.18(+1.48%) |
Apr 05, 2011 | 12.13 | 12.26 | 11.77 | 11.91 | 49,220 | -0.27(-2.23%) |
Apr 04, 2011 | 12.24 | 12.24 | 12.10 | 12.18 | 10,815 | -0.01(-0.06%) |
Apr 01, 2011 | 12.05 | 12.30 | 12.02 | 12.19 | 21,173 | +0.20(+1.66%) |
Mar 31, 2011 | 11.94 | 12.06 | 11.94 | 11.99 | 61,882 | +0.04(+0.37%) |
Mar 30, 2011 | 11.90 | 11.98 | 11.89 | 11.95 | 12,136 | +0.06(+0.49%) |
Mar 29, 2011 | 11.69 | 11.99 | 11.69 | 11.89 | 43,760 | +0.20(+1.70%) |
Mar 28, 2011 | 11.95 | 11.95 | 11.69 | 11.69 | 13,220 | -0.20(-1.67%) |
Mar 25, 2011 | 12.05 | 12.13 | 11.87 | 11.89 | 20,098 | -0.09(-0.74%) |
Mar 24, 2011 | 11.77 | 12.02 | 11.66 | 11.98 | 22,694 | +0.25(+2.13%) |
Mar 23, 2011 | 11.55 | 11.76 | 11.41 | 11.73 | 31,802 | +0.18(+1.59%) |
Mar 22, 2011 | 10.99 | 11.60 | 10.99 | 11.55 | 38,578 | +0.54(+4.95%) |
Mar 21, 2011 | 10.92 | 11.00 | 10.85 | 11.00 | 23,335 | +0.17(+1.56%) |
Mar 18, 2011 | 11.04 | 11.07 | 10.75 | 10.83 | 120,111 | -0.10(-0.87%) |
Mar 17, 2011 | 11.06 | 11.12 | 10.86 | 10.93 | 33,956 | +0.05(+0.47%) |
Mar 16, 2011 | 11.07 | 11.15 | 10.79 | 10.88 | 36,109 | -0.24(-2.17%) |
Mar 15, 2011 | 10.84 | 11.29 | 10.80 | 11.12 | 21,708 | -0.04(-0.33%) |
Mar 14, 2011 | 11.11 | 11.24 | 11.11 | 11.15 | 12,368 | -0.07(-0.65%) |
Mar 11, 2011 | 11.09 | 11.61 | 11.09 | 11.23 | 23,444 | +0.00(+0.00%) |
Mar 10, 2011 | 11.33 | 11.37 | 11.16 | 11.23 | 35,165 | -0.31(-2.72%) |
Mar 09, 2011 | 11.51 | 11.61 | 11.51 | 11.54 | 13,633 | +0.04(+0.32%) |
Mar 08, 2011 | 11.18 | 11.53 | 11.18 | 11.50 | 24,815 | +0.32(+2.88%) |
Mar 07, 2011 | 11.53 | 11.58 | 11.18 | 11.18 | 66,708 | -0.31(-2.73%) |
Mar 04, 2011 | 11.63 | 11.63 | 11.43 | 11.50 | 11,551 | -0.18(-1.50%) |
Mar 03, 2011 | 11.54 | 11.67 | 11.51 | 11.67 | 31,337 | +0.23(+2.04%) |
Mar 02, 2011 | 11.62 | 11.62 | 11.22 | 11.44 | 38,300 | -0.15(-1.26%) |
Mar 01, 2011 | 11.82 | 11.82 | 11.54 | 11.59 | 25,267 | -0.28(-2.34%) |
Feb 28, 2011 | 11.84 | 11.89 | 11.63 | 11.86 | 23,633 | +0.05(+0.43%) |
Feb 25, 2011 | 11.56 | 11.86 | 11.48 | 11.81 | 16,978 | +0.26(+2.21%) |
Feb 24, 2011 | 11.69 | 11.69 | 11.48 | 11.56 | 29,846 | -0.12(-1.06%) |
Feb 23, 2011 | 12.13 | 12.13 | 11.64 | 11.68 | 27,915 | -0.29(-2.38%) |
Feb 22, 2011 | 12.07 | 12.21 | 11.96 | 11.96 | 37,605 | -0.29(-2.33%) |
Feb 18, 2011 | 12.25 | 12.26 | 12.13 | 12.25 | 52,010 | +0.09(+0.72%) |
Feb 17, 2011 | 12.10 | 12.19 | 12.10 | 12.16 | 36,451 | -0.01(-0.06%) |
Feb 16, 2011 | 12.06 | 12.21 | 12.06 | 12.17 | 36,877 | +0.12(+1.03%) |
Feb 15, 2011 | 12.06 | 12.10 | 12.03 | 12.05 | 27,829 | -0.01(-0.12%) |
Feb 14, 2011 | 12.06 | 12.16 | 11.99 | 12.06 | 30,623 | +0.01(+0.06%) |
Feb 11, 2011 | 11.55 | 12.10 | 11.55 | 12.05 | 27,699 | +0.40(+3.45%) |
Feb 10, 2011 | 11.49 | 11.66 | 11.46 | 11.65 | 23,794 | +0.10(+0.89%) |
Feb 09, 2011 | 11.49 | 11.67 | 11.46 | 11.55 | 19,947 | +0.03(+0.25%) |
Feb 08, 2011 | 11.45 | 11.52 | 11.34 | 11.52 | 17,932 | +0.04(+0.32%) |
Feb 07, 2011 | 11.29 | 11.81 | 11.24 | 11.48 | 45,330 | +0.25(+2.21%) |
Feb 04, 2011 | 11.28 | 11.36 | 11.20 | 11.23 | 24,548 | -0.04(-0.39%) |
Feb 03, 2011 | 11.22 | 11.29 | 11.14 | 11.28 | 15,045 | +0.07(+0.65%) |
Feb 02, 2011 | 11.38 | 11.40 | 11.12 | 11.20 | 18,114 | -0.18(-1.54%) |
Feb 01, 2011 | 11.15 | 11.45 | 11.15 | 11.38 | 24,217 | +0.29(+2.64%) |
Jan 31, 2011 | 11.04 | 11.19 | 10.99 | 11.09 | 34,095 | +0.09(+0.86%) |
Jan 28, 2011 | 11.45 | 11.46 | 10.84 | 10.99 | 113,348 | -0.44(-3.84%) |
Jan 27, 2011 | 11.04 | 11.54 | 11.04 | 11.43 | 76,545 | +0.41(+3.71%) |
Jan 26, 2011 | 10.87 | 11.04 | 10.87 | 11.02 | 11,347 | +0.15(+1.34%) |
Jan 25, 2011 | 10.72 | 10.89 | 10.53 | 10.88 | 16,794 | +0.09(+0.81%) |
Jan 24, 2011 | 10.63 | 10.80 | 10.49 | 10.79 | 16,358 | +0.17(+1.58%) |
Jan 21, 2011 | 10.88 | 10.99 | 10.61 | 10.62 | 29,106 | -0.20(-1.82%) |
Jan 20, 2011 | 11.09 | 11.30 | 10.76 | 10.82 | 37,836 | -0.26(-2.37%) |
Jan 19, 2011 | 11.50 | 11.61 | 11.07 | 11.08 | 39,973 | -0.46(-3.99%) |
Jan 18, 2011 | 11.40 | 11.54 | 11.26 | 11.54 | 56,132 | -0.01(-0.06%) |
Jan 14, 2011 | 11.44 | 11.59 | 11.44 | 11.55 | 22,995 | +0.15(+1.28%) |
Jan 13, 2011 | 11.41 | 11.56 | 11.37 | 11.40 | 48,792 | +0.02(+0.19%) |
Jan 12, 2011 | 11.39 | 11.41 | 11.27 | 11.38 | 51,643 | +0.11(+0.97%) |
Jan 11, 2011 | 11.30 | 11.30 | 11.19 | 11.27 | 14,317 | +0.06(+0.52%) |
Jan 10, 2011 | 11.30 | 11.30 | 11.12 | 11.21 | 73,294 | -0.15(-1.35%) |
Jan 07, 2011 | 11.69 | 11.71 | 11.33 | 11.37 | 19,085 | -0.28(-2.39%) |
Jan 06, 2011 | 11.65 | 11.65 | 11.41 | 11.64 | 29,182 | -0.04(-0.38%) |
Jan 05, 2011 | 11.80 | 11.80 | 11.56 | 11.69 | 20,481 | -0.10(-0.87%) |
Jan 04, 2011 | 12.26 | 12.30 | 11.79 | 11.79 | 133,041 | -0.40(-3.30%) |