Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.41 | 10.46 | 10.28 | 10.36 | 1,482,745 | -0.05(-0.45%) |
Dec 29, 2011 | 10.60 | 10.63 | 10.38 | 10.41 | 1,633,372 | -0.14(-1.35%) |
Dec 28, 2011 | 10.97 | 11.06 | 10.51 | 10.55 | 1,580,998 | -0.44(-4.02%) |
Dec 27, 2011 | 10.91 | 11.19 | 10.91 | 10.99 | 1,916,440 | -0.01(-0.07%) |
Dec 23, 2011 | 10.96 | 11.03 | 10.85 | 11.00 | 1,772,379 | +0.53(+5.05%) |
Dec 21, 2011 | 10.30 | 10.50 | 10.17 | 10.47 | 1,913,574 | +0.07(+0.68%) |
Dec 20, 2011 | 10.26 | 10.44 | 10.21 | 10.40 | 3,099,147 | +0.34(+3.37%) |
Dec 19, 2011 | 10.38 | 10.41 | 10.03 | 10.06 | 1,927,657 | -0.27(-2.60%) |
Dec 16, 2011 | 10.40 | 10.49 | 10.26 | 10.33 | 2,589,907 | +0.04(+0.38%) |
Dec 15, 2011 | 10.56 | 10.58 | 10.27 | 10.29 | 2,253,982 | -0.06(-0.61%) |
Dec 14, 2011 | 10.44 | 10.50 | 10.04 | 10.35 | 4,119,058 | -0.24(-2.23%) |
Dec 13, 2011 | 10.58 | 10.78 | 10.43 | 10.59 | 6,480,183 | +0.54(+5.33%) |
Dec 12, 2011 | 10.36 | 10.39 | 10.02 | 10.05 | 4,976,604 | -0.51(-4.85%) |
Dec 09, 2011 | 10.32 | 10.58 | 10.20 | 10.57 | 3,408,995 | +0.34(+3.32%) |
Dec 08, 2011 | 10.16 | 10.28 | 10.01 | 10.23 | 4,406,341 | -0.11(-1.07%) |
Dec 07, 2011 | 9.929 | 10.39 | 9.858 | 10.34 | 3,988,781 | +0.28(+2.82%) |
Dec 06, 2011 | 9.834 | 10.15 | 9.637 | 10.05 | 5,197,336 | +0.41(+4.25%) |
Dec 05, 2011 | 9.747 | 10.01 | 9.464 | 9.645 | 8,091,897 | +0.77(+8.71%) |
Dec 02, 2011 | 8.770 | 8.951 | 8.699 | 8.872 | 3,715,673 | +0.21(+2.37%) |
Dec 01, 2011 | 8.596 | 9.211 | 8.430 | 8.667 | 13,142,546 | +1.02(+13.30%) |
Nov 30, 2011 | 7.563 | 7.697 | 7.539 | 7.650 | 7,556,528 | +0.28(+3.85%) |
Nov 29, 2011 | 7.421 | 7.492 | 7.271 | 7.366 | 3,250,505 | -0.07(-0.95%) |
Nov 28, 2011 | 7.453 | 7.571 | 7.358 | 7.437 | 2,226,362 | +0.21(+2.84%) |
Nov 25, 2011 | 7.303 | 7.374 | 7.224 | 7.232 | 1,066,452 | -0.10(-1.40%) |
Nov 23, 2011 | 7.484 | 7.484 | 7.311 | 7.334 | 2,683,585 | -0.22(-2.92%) |
Nov 22, 2011 | 7.626 | 7.658 | 7.508 | 7.555 | 2,702,207 | -0.07(-0.93%) |
Nov 21, 2011 | 7.800 | 7.910 | 7.532 | 7.626 | 3,467,406 | -0.26(-3.30%) |
Nov 18, 2011 | 7.886 | 7.949 | 7.721 | 7.886 | 3,445,385 | +0.05(+0.60%) |
Nov 17, 2011 | 8.273 | 8.352 | 7.784 | 7.839 | 3,913,023 | -0.44(-5.33%) |
Nov 16, 2011 | 8.407 | 8.509 | 8.147 | 8.281 | 5,320,771 | -0.02(-0.19%) |
Nov 15, 2011 | 8.888 | 8.927 | 8.281 | 8.296 | 4,130,373 | -0.63(-7.07%) |
Nov 14, 2011 | 8.967 | 9.046 | 8.833 | 8.927 | 2,727,762 | -0.05(-0.57%) |
Nov 11, 2011 | 9.049 | 9.269 | 8.892 | 8.979 | 2,798,014 | -0.17(-1.89%) |
Nov 10, 2011 | 9.654 | 9.654 | 9.034 | 9.151 | 2,828,990 | -0.29(-3.08%) |
Nov 09, 2011 | 9.631 | 9.701 | 9.418 | 9.442 | 2,238,426 | -0.51(-5.13%) |
Nov 08, 2011 | 9.741 | 9.984 | 9.587 | 9.953 | 1,933,893 | +0.27(+2.84%) |
Nov 07, 2011 | 9.631 | 9.780 | 9.466 | 9.678 | 1,263,060 | +0.01(+0.08%) |
Nov 04, 2011 | 9.741 | 9.819 | 9.568 | 9.670 | 1,010,289 | -0.23(-2.30%) |
Nov 03, 2011 | 9.796 | 9.953 | 9.497 | 9.898 | 1,690,822 | +0.19(+1.94%) |
Nov 02, 2011 | 9.583 | 9.733 | 9.379 | 9.709 | 2,305,120 | +0.40(+4.30%) |
Nov 01, 2011 | 9.536 | 9.701 | 9.254 | 9.308 | 3,856,051 | -0.70(-6.99%) |
Oct 31, 2011 | 10.21 | 10.35 | 10.000 | 10.01 | 3,118,356 | -0.43(-4.14%) |
Oct 28, 2011 | 10.81 | 10.90 | 10.39 | 10.44 | 3,004,745 | -0.55(-5.00%) |
Oct 27, 2011 | 11.00 | 11.12 | 10.70 | 10.99 | 2,529,293 | +0.49(+4.72%) |
Oct 26, 2011 | 10.50 | 10.59 | 10.09 | 10.49 | 1,803,693 | +0.21(+2.06%) |
Oct 25, 2011 | 10.43 | 10.63 | 10.13 | 10.28 | 1,658,920 | -0.35(-3.25%) |
Oct 24, 2011 | 9.866 | 10.66 | 9.803 | 10.63 | 2,260,114 | +0.82(+8.33%) |
Oct 21, 2011 | 9.905 | 10.12 | 9.756 | 9.811 | 3,199,592 | +0.02(+0.24%) |
Oct 20, 2011 | 9.513 | 9.811 | 9.340 | 9.788 | 1,448,085 | +0.19(+1.96%) |
Oct 19, 2011 | 9.654 | 9.843 | 9.528 | 9.599 | 1,514,733 | -0.09(-0.89%) |
Oct 18, 2011 | 9.293 | 9.772 | 9.034 | 9.686 | 2,622,218 | +0.35(+3.79%) |
Oct 17, 2011 | 9.458 | 9.458 | 9.159 | 9.332 | 2,225,830 | -0.25(-2.62%) |
Oct 14, 2011 | 9.623 | 10.03 | 9.285 | 9.583 | 1,370,610 | +0.16(+1.67%) |
Oct 13, 2011 | 9.301 | 9.560 | 9.053 | 9.426 | 1,826,661 | +0.00(+0.00%) |
Oct 12, 2011 | 9.269 | 9.631 | 9.199 | 9.426 | 2,408,235 | +0.24(+2.65%) |
Oct 11, 2011 | 8.861 | 9.234 | 8.829 | 9.183 | 1,646,087 | +0.11(+1.21%) |
Oct 10, 2011 | 8.853 | 9.073 | 8.837 | 9.073 | 1,644,371 | +0.44(+5.10%) |
Oct 07, 2011 | 9.002 | 9.010 | 8.602 | 8.633 | 1,657,821 | -0.35(-3.85%) |
Oct 06, 2011 | 8.994 | 9.034 | 8.774 | 8.979 | 3,114,557 | +0.39(+4.57%) |
Oct 05, 2011 | 8.217 | 8.633 | 8.091 | 8.586 | 2,086,013 | +0.35(+4.29%) |
Oct 04, 2011 | 7.879 | 8.272 | 7.596 | 8.232 | 4,174,890 | +0.10(+1.26%) |
Oct 03, 2011 | 8.531 | 8.664 | 8.075 | 8.130 | 4,028,776 | -0.50(-5.82%) |
Sep 30, 2011 | 8.704 | 8.924 | 8.617 | 8.633 | 2,545,848 | -0.30(-3.34%) |
Sep 29, 2011 | 8.908 | 8.947 | 8.633 | 8.931 | 2,228,227 | +0.21(+2.43%) |
Sep 28, 2011 | 8.853 | 9.026 | 8.719 | 8.719 | 3,938,181 | -0.12(-1.33%) |
Sep 27, 2011 | 8.334 | 9.073 | 8.154 | 8.837 | 5,513,526 | +0.71(+8.80%) |
Sep 26, 2011 | 8.122 | 8.130 | 7.769 | 8.122 | 2,456,342 | +0.13(+1.67%) |
Sep 23, 2011 | 7.816 | 8.146 | 7.816 | 7.989 | 2,366,369 | +0.11(+1.40%) |
Sep 22, 2011 | 7.808 | 7.926 | 7.596 | 7.879 | 4,222,204 | -0.10(-1.28%) |
Sep 21, 2011 | 8.507 | 8.570 | 7.957 | 7.981 | 2,872,891 | -0.53(-6.19%) |
Sep 20, 2011 | 8.751 | 8.790 | 8.507 | 8.507 | 1,558,396 | -0.15(-1.72%) |
Sep 19, 2011 | 8.845 | 8.955 | 8.578 | 8.656 | 1,627,110 | -0.42(-4.59%) |
Sep 16, 2011 | 9.018 | 9.104 | 8.806 | 9.073 | 1,805,892 | +0.07(+0.79%) |
Sep 15, 2011 | 9.041 | 9.167 | 8.763 | 9.002 | 1,879,951 | +0.19(+2.14%) |
Sep 14, 2011 | 8.743 | 8.955 | 8.421 | 8.814 | 2,653,103 | +0.17(+2.00%) |
Sep 13, 2011 | 8.869 | 8.869 | 8.460 | 8.641 | 2,851,560 | -0.20(-2.22%) |
Sep 12, 2011 | 8.782 | 8.892 | 8.550 | 8.837 | 4,045,176 | -0.08(-0.88%) |
Sep 09, 2011 | 9.356 | 9.379 | 8.845 | 8.916 | 4,007,089 | -0.57(-5.97%) |
Sep 08, 2011 | 10.07 | 10.17 | 9.430 | 9.481 | 2,668,495 | -0.70(-6.87%) |
Sep 07, 2011 | 10.02 | 10.21 | 9.913 | 10.18 | 2,260,109 | +0.37(+3.76%) |
Sep 06, 2011 | 9.552 | 9.866 | 9.489 | 9.811 | 1,851,718 | -0.13(-1.34%) |
Sep 02, 2011 | 10.12 | 10.31 | 9.796 | 9.945 | 2,292,542 | -0.45(-4.31%) |
Sep 01, 2011 | 10.67 | 10.99 | 10.38 | 10.39 | 2,410,962 | -0.20(-1.93%) |
Aug 31, 2011 | 10.84 | 11.08 | 10.50 | 10.60 | 3,471,721 | -0.18(-1.68%) |
Aug 30, 2011 | 10.88 | 11.01 | 10.56 | 10.78 | 2,305,896 | -0.19(-1.72%) |
Aug 29, 2011 | 10.35 | 11.12 | 10.31 | 10.97 | 4,872,552 | +0.60(+5.84%) |
Aug 26, 2011 | 10.33 | 10.79 | 10.02 | 10.36 | 4,869,302 | -0.16(-1.49%) |
Aug 25, 2011 | 9.631 | 11.23 | 9.324 | 10.52 | 8,180,294 | +1.02(+10.75%) |
Aug 24, 2011 | 9.246 | 9.536 | 9.206 | 9.497 | 1,509,618 | +0.20(+2.20%) |
Aug 23, 2011 | 8.955 | 9.308 | 8.931 | 9.293 | 1,935,856 | +0.41(+4.60%) |
Aug 22, 2011 | 9.277 | 9.395 | 8.735 | 8.884 | 2,787,262 | -0.15(-1.65%) |
Aug 19, 2011 | 8.971 | 9.395 | 8.869 | 9.034 | 2,379,901 | -0.09(-1.03%) |
Aug 18, 2011 | 9.261 | 9.261 | 8.986 | 9.128 | 2,829,099 | -0.48(-4.99%) |
Aug 17, 2011 | 9.599 | 10.02 | 9.505 | 9.607 | 2,193,987 | +0.15(+1.58%) |
Aug 16, 2011 | 9.277 | 9.552 | 9.222 | 9.458 | 2,543,771 | +0.03(+0.33%) |
Aug 15, 2011 | 9.096 | 9.458 | 9.041 | 9.426 | 3,904,007 | +0.43(+4.76%) |
Aug 12, 2011 | 8.951 | 9.264 | 8.771 | 8.998 | 4,601,488 | +0.20(+2.22%) |
Aug 11, 2011 | 7.856 | 9.014 | 7.801 | 8.803 | 7,956,095 | +1.03(+13.29%) |
Aug 10, 2011 | 7.989 | 8.130 | 7.754 | 7.770 | 6,436,039 | -0.44(-5.34%) |
Aug 09, 2011 | 9.100 | 8.552 | 7.598 | 8.208 | 8,313,655 | +0.11(+1.35%) |
Aug 08, 2011 | 9.100 | 9.123 | 7.926 | 8.098 | 8,395,163 | -1.35(-14.32%) |
Aug 05, 2011 | 9.820 | 9.859 | 9.178 | 9.452 | 4,600,974 | -0.22(-2.27%) |
Aug 04, 2011 | 10.62 | 10.65 | 9.648 | 9.671 | 6,877,825 | -1.10(-10.24%) |
Aug 03, 2011 | 10.82 | 10.95 | 10.49 | 10.77 | 1,865,627 | -0.01(-0.07%) |
Aug 02, 2011 | 10.88 | 11.08 | 10.77 | 10.78 | 1,851,992 | -0.25(-2.27%) |
Aug 01, 2011 | 11.19 | 11.29 | 10.87 | 11.03 | 2,675,751 | -0.04(-0.35%) |
Jul 29, 2011 | 11.06 | 11.20 | 10.84 | 11.07 | 2,244,362 | -0.06(-0.56%) |
Jul 28, 2011 | 11.14 | 11.36 | 11.11 | 11.13 | 1,325,795 | +0.02(+0.21%) |
Jul 27, 2011 | 11.30 | 11.30 | 11.06 | 11.11 | 2,298,189 | -0.28(-2.47%) |
Jul 26, 2011 | 11.13 | 11.46 | 11.13 | 11.39 | 2,216,661 | +0.27(+2.46%) |
Jul 25, 2011 | 11.62 | 11.62 | 11.08 | 11.12 | 3,441,405 | -0.59(-5.01%) |
Jul 22, 2011 | 11.71 | 11.74 | 11.69 | 11.71 | 1,302,166 | -0.03(-0.27%) |
Jul 21, 2011 | 11.82 | 11.82 | 11.53 | 11.74 | 3,019,282 | +0.00(+0.00%) |
Jul 20, 2011 | 11.82 | 11.85 | 11.65 | 11.74 | 1,355,522 | +0.00(+0.00%) |
Jul 19, 2011 | 11.69 | 11.96 | 11.55 | 11.74 | 2,480,238 | +0.12(+1.01%) |
Jul 18, 2011 | 12.54 | 12.59 | 11.49 | 11.62 | 5,777,681 | -0.99(-7.82%) |
Jul 15, 2011 | 12.79 | 12.91 | 12.58 | 12.61 | 2,249,623 | -0.15(-1.17%) |
Jul 14, 2011 | 12.97 | 13.01 | 12.44 | 12.75 | 4,239,203 | -0.12(-0.91%) |
Jul 13, 2011 | 13.05 | 13.11 | 12.84 | 12.87 | 1,455,495 | -0.04(-0.30%) |
Jul 12, 2011 | 12.68 | 13.04 | 12.68 | 12.91 | 1,448,447 | +0.15(+1.17%) |
Jul 11, 2011 | 12.93 | 13.03 | 12.69 | 12.76 | 1,923,871 | -0.35(-2.68%) |
Jul 08, 2011 | 13.02 | 13.15 | 12.87 | 13.11 | 1,253,474 | -0.08(-0.59%) |
Jul 07, 2011 | 13.23 | 13.29 | 13.11 | 13.19 | 2,401,366 | +0.09(+0.72%) |
Jul 06, 2011 | 13.00 | 13.26 | 12.97 | 13.10 | 2,266,017 | +0.02(+0.12%) |
Jul 05, 2011 | 13.10 | 13.14 | 12.87 | 13.08 | 1,694,836 | -0.08(-0.59%) |
Jul 01, 2011 | 12.75 | 13.18 | 12.75 | 13.16 | 2,290,656 | +0.40(+3.13%) |
Jun 30, 2011 | 12.60 | 12.78 | 12.43 | 12.76 | 2,446,445 | +0.16(+1.30%) |
Jun 29, 2011 | 11.80 | 12.68 | 11.80 | 12.60 | 3,175,817 | +0.83(+7.05%) |
Jun 28, 2011 | 11.99 | 11.99 | 11.67 | 11.77 | 1,920,721 | -0.20(-1.63%) |
Jun 27, 2011 | 11.99 | 12.21 | 11.92 | 11.96 | 1,951,544 | +0.01(+0.07%) |
Jun 24, 2011 | 12.15 | 12.41 | 11.92 | 11.96 | 1,575,406 | -0.20(-1.61%) |
Jun 23, 2011 | 11.99 | 12.15 | 11.74 | 12.15 | 1,372,932 | -0.02(-0.19%) |
Jun 22, 2011 | 12.35 | 12.43 | 12.16 | 12.18 | 1,127,613 | -0.26(-2.08%) |
Jun 21, 2011 | 12.25 | 12.48 | 12.19 | 12.43 | 1,271,270 | +0.23(+1.92%) |
Jun 20, 2011 | 12.21 | 12.25 | 12.10 | 12.20 | 1,889,161 | +0.31(+2.57%) |
Jun 17, 2011 | 12.09 | 12.21 | 11.80 | 11.89 | 1,893,517 | -0.05(-0.46%) |
Jun 16, 2011 | 12.08 | 12.29 | 11.82 | 11.95 | 1,514,851 | -0.16(-1.29%) |
Jun 15, 2011 | 11.96 | 12.21 | 11.91 | 12.10 | 4,066,041 | +0.01(+0.06%) |
Jun 14, 2011 | 11.85 | 12.37 | 11.64 | 12.10 | 3,337,046 | +0.24(+2.05%) |
Jun 13, 2011 | 11.24 | 11.89 | 11.24 | 11.85 | 4,320,100 | +0.65(+5.80%) |
Jun 10, 2011 | 11.61 | 11.64 | 10.99 | 11.20 | 3,767,347 | -0.44(-3.76%) |
Jun 09, 2011 | 11.84 | 11.94 | 11.60 | 11.64 | 2,826,634 | -0.09(-0.73%) |
Jun 08, 2011 | 12.16 | 12.18 | 11.68 | 11.73 | 3,168,432 | -0.45(-3.72%) |
Jun 07, 2011 | 12.43 | 12.44 | 12.02 | 12.18 | 1,621,375 | -0.11(-0.89%) |
Jun 06, 2011 | 12.81 | 12.89 | 12.27 | 12.29 | 2,605,666 | -0.52(-4.09%) |
Jun 03, 2011 | 12.75 | 13.12 | 12.75 | 12.82 | 2,538,960 | +0.17(+1.36%) |
May 24, 2011 | 12.92 | 12.96 | 12.64 | 12.64 | 1,498,428 | -0.24(-1.88%) |
May 23, 2011 | 12.79 | 13.10 | 12.69 | 12.89 | 2,543,936 | -0.11(-0.84%) |
May 20, 2011 | 13.11 | 13.16 | 12.98 | 13.00 | 1,653,258 | -0.07(-0.54%) |
May 19, 2011 | 13.15 | 13.28 | 13.04 | 13.07 | 1,858,226 | -0.05(-0.36%) |
May 18, 2011 | 13.28 | 13.34 | 13.03 | 13.11 | 1,488,335 | +0.02(+0.18%) |
May 17, 2011 | 13.25 | 13.36 | 13.00 | 13.09 | 2,425,675 | -0.13(-0.95%) |
May 16, 2011 | 13.04 | 13.50 | 12.97 | 13.22 | 3,534,085 | +0.18(+1.41%) |
May 13, 2011 | 12.66 | 13.16 | 12.65 | 13.03 | 2,673,904 | +0.33(+2.58%) |
May 12, 2011 | 12.31 | 12.70 | 12.02 | 12.70 | 3,815,380 | +0.32(+2.58%) |
May 11, 2011 | 12.58 | 12.60 | 12.31 | 12.38 | 2,416,783 | -0.12(-0.94%) |
May 10, 2011 | 13.15 | 13.24 | 12.45 | 12.50 | 6,026,442 | -0.47(-3.61%) |
May 09, 2011 | 13.04 | 13.09 | 12.84 | 12.97 | 1,814,350 | -0.07(-0.54%) |
May 06, 2011 | 13.18 | 13.25 | 12.88 | 13.04 | 1,788,243 | -0.03(-0.24%) |
May 05, 2011 | 12.84 | 13.10 | 12.65 | 13.07 | 2,392,840 | +0.16(+1.27%) |
May 04, 2011 | 13.02 | 13.13 | 12.77 | 12.91 | 1,726,469 | -0.09(-0.72%) |
May 03, 2011 | 12.98 | 13.16 | 12.88 | 13.00 | 2,066,120 | -0.03(-0.24%) |
May 02, 2011 | 13.12 | 13.13 | 13.03 | 13.03 | 1,404,297 | -0.23(-1.76%) |
Apr 29, 2011 | 13.31 | 13.34 | 13.20 | 13.27 | 1,211,739 | -0.09(-0.70%) |
Apr 28, 2011 | 13.26 | 13.80 | 13.23 | 13.36 | 1,711,171 | +0.01(+0.06%) |
Apr 27, 2011 | 13.28 | 13.36 | 13.11 | 13.35 | 1,934,975 | +0.07(+0.53%) |
Apr 26, 2011 | 13.33 | 13.48 | 13.24 | 13.28 | 1,404,422 | -0.01(-0.06%) |
Apr 25, 2011 | 13.36 | 13.54 | 13.23 | 13.29 | 1,393,678 | -0.08(-0.58%) |
Apr 21, 2011 | 13.58 | 13.59 | 13.26 | 13.37 | 1,825,960 | -0.15(-1.10%) |
Apr 20, 2011 | 13.77 | 13.89 | 13.33 | 13.52 | 3,751,863 | -0.05(-0.40%) |
Apr 19, 2011 | 13.99 | 14.05 | 13.34 | 13.57 | 4,260,258 | -0.34(-2.47%) |
Apr 18, 2011 | 13.56 | 13.96 | 13.31 | 13.91 | 6,534,943 | +0.18(+1.31%) |
Apr 15, 2011 | 12.93 | 14.47 | 12.86 | 13.73 | 32,153,568 | +2.68(+24.21%) |
Apr 14, 2011 | 11.27 | 11.35 | 10.94 | 11.06 | 3,209,771 | -0.33(-2.88%) |
Apr 13, 2011 | 11.56 | 11.62 | 11.38 | 11.39 | 1,029,562 | -0.09(-0.82%) |
Apr 12, 2011 | 11.46 | 11.56 | 11.33 | 11.48 | 1,219,345 | -0.04(-0.34%) |
Apr 11, 2011 | 11.69 | 11.71 | 11.49 | 11.52 | 1,152,371 | -0.13(-1.14%) |
Apr 08, 2011 | 11.74 | 11.82 | 11.62 | 11.65 | 1,992,632 | -0.02(-0.13%) |
Apr 07, 2011 | 11.83 | 11.94 | 11.65 | 11.67 | 1,788,383 | -0.14(-1.19%) |
Apr 06, 2011 | 11.67 | 11.88 | 11.47 | 11.81 | 1,693,197 | +0.23(+2.02%) |
Apr 05, 2011 | 11.81 | 11.85 | 11.54 | 11.57 | 1,732,541 | -0.25(-2.11%) |
Apr 04, 2011 | 11.77 | 11.85 | 11.67 | 11.82 | 1,486,737 | +0.12(+1.00%) |
Apr 01, 2011 | 11.81 | 11.95 | 11.53 | 11.71 | 2,637,581 | +0.08(+0.67%) |
Mar 31, 2011 | 11.75 | 11.86 | 11.58 | 11.63 | 2,465,953 | -0.17(-1.46%) |
Mar 30, 2011 | 11.78 | 11.85 | 11.67 | 11.80 | 866,334 | +0.08(+0.67%) |
Mar 29, 2011 | 11.66 | 11.77 | 11.62 | 11.72 | 1,447,468 | +0.03(+0.27%) |
Mar 28, 2011 | 11.56 | 11.73 | 11.52 | 11.69 | 1,509,465 | +0.17(+1.49%) |
Mar 25, 2011 | 11.66 | 11.76 | 11.45 | 11.52 | 1,976,663 | -0.12(-1.01%) |
Mar 24, 2011 | 11.35 | 11.69 | 11.25 | 11.63 | 2,843,887 | +0.37(+3.25%) |
Mar 23, 2011 | 11.11 | 11.32 | 10.92 | 11.27 | 2,349,818 | +0.12(+1.12%) |
Mar 22, 2011 | 11.41 | 11.46 | 11.10 | 11.14 | 1,274,187 | -0.28(-2.46%) |
Mar 21, 2011 | 11.35 | 11.49 | 11.34 | 11.42 | 2,260,589 | +0.14(+1.24%) |
Mar 18, 2011 | 11.04 | 11.46 | 11.04 | 11.28 | 3,360,030 | +0.40(+3.66%) |
Mar 17, 2011 | 10.75 | 11.03 | 10.67 | 10.89 | 1,985,112 | +0.29(+2.71%) |
Mar 16, 2011 | 10.89 | 11.00 | 10.56 | 10.60 | 2,918,731 | -0.33(-3.05%) |
Mar 15, 2011 | 10.86 | 10.96 | 10.86 | 10.93 | 2,107,490 | +0.06(+0.57%) |
Mar 14, 2011 | 11.01 | 11.03 | 10.78 | 10.87 | 1,201,088 | -0.26(-2.31%) |
Mar 11, 2011 | 10.93 | 11.17 | 10.82 | 11.13 | 1,327,863 | +0.07(+0.63%) |
Mar 10, 2011 | 11.09 | 11.15 | 10.89 | 11.06 | 3,616,497 | -0.16(-1.39%) |
Mar 09, 2011 | 11.29 | 11.34 | 11.11 | 11.21 | 740,941 | -0.08(-0.69%) |
Mar 08, 2011 | 11.14 | 11.35 | 11.14 | 11.29 | 1,936,792 | +0.12(+1.12%) |
Mar 07, 2011 | 10.88 | 11.24 | 10.76 | 11.17 | 4,055,337 | +0.38(+3.54%) |
Mar 04, 2011 | 10.98 | 11.00 | 10.74 | 10.78 | 1,944,140 | -0.15(-1.36%) |
Mar 03, 2011 | 10.99 | 11.17 | 10.87 | 10.93 | 2,786,857 | +0.09(+0.86%) |
Mar 02, 2011 | 10.87 | 11.04 | 10.80 | 10.84 | 5,082,224 | -0.05(-0.50%) |
Mar 01, 2011 | 11.37 | 11.39 | 10.77 | 10.89 | 5,143,370 | -0.44(-3.92%) |
Feb 28, 2011 | 11.46 | 11.47 | 11.20 | 11.34 | 2,761,758 | -0.02(-0.14%) |
Feb 25, 2011 | 11.76 | 11.91 | 11.16 | 11.35 | 6,598,124 | -0.65(-5.40%) |
Feb 24, 2011 | 11.95 | 12.28 | 11.85 | 12.00 | 2,810,361 | +0.05(+0.39%) |
Feb 23, 2011 | 12.13 | 12.24 | 11.81 | 11.95 | 4,289,991 | -0.13(-1.10%) |
Feb 22, 2011 | 12.58 | 12.59 | 12.03 | 12.09 | 3,410,663 | -0.67(-5.26%) |
Feb 18, 2011 | 12.63 | 12.88 | 12.31 | 12.76 | 4,978,180 | +0.54(+4.44%) |
Feb 17, 2011 | 12.22 | 12.36 | 12.12 | 12.22 | 1,665,245 | -0.10(-0.82%) |
Feb 16, 2011 | 11.85 | 12.33 | 11.82 | 12.32 | 4,613,763 | +0.56(+4.76%) |
Feb 15, 2011 | 11.77 | 12.02 | 11.67 | 11.76 | 2,033,551 | +0.02(+0.13%) |
Feb 14, 2011 | 11.75 | 11.87 | 11.71 | 11.74 | 1,060,284 | +0.01(+0.07%) |
Feb 11, 2011 | 11.58 | 11.90 | 11.58 | 11.73 | 2,182,711 | +0.19(+1.69%) |
Feb 10, 2011 | 11.48 | 11.61 | 11.28 | 11.54 | 2,061,381 | +0.04(+0.34%) |
Feb 09, 2011 | 11.70 | 11.75 | 11.42 | 11.50 | 4,023,529 | -0.21(-1.79%) |
Feb 08, 2011 | 11.66 | 11.75 | 11.58 | 11.71 | 1,624,373 | +0.05(+0.40%) |
Feb 07, 2011 | 11.58 | 11.77 | 11.53 | 11.66 | 2,753,388 | +0.09(+0.74%) |
Feb 04, 2011 | 11.68 | 11.70 | 11.48 | 11.58 | 2,085,245 | -0.07(-0.60%) |
Feb 03, 2011 | 11.89 | 11.94 | 11.56 | 11.65 | 2,940,070 | -0.32(-2.67%) |
Feb 02, 2011 | 11.62 | 12.12 | 11.62 | 11.97 | 7,435,135 | +0.26(+2.19%) |
Feb 01, 2011 | 11.44 | 11.77 | 11.23 | 11.71 | 7,551,439 | +0.46(+4.08%) |
Jan 31, 2011 | 11.23 | 11.30 | 10.90 | 11.25 | 5,804,016 | +0.19(+1.69%) |
Jan 28, 2011 | 11.28 | 11.40 | 10.97 | 11.06 | 6,187,197 | -0.22(-1.93%) |
Jan 27, 2011 | 11.31 | 11.54 | 11.17 | 11.28 | 6,697,883 | -0.10(-0.89%) |
Jan 26, 2011 | 11.80 | 11.84 | 11.32 | 11.38 | 9,368,666 | -0.33(-2.86%) |
Jan 25, 2011 | 12.38 | 12.40 | 11.16 | 11.72 | 21,364,190 | -0.79(-6.29%) |
Jan 24, 2011 | 13.42 | 13.45 | 12.03 | 12.50 | 16,525,328 | -0.77(-5.80%) |
Jan 21, 2011 | 13.99 | 14.06 | 13.15 | 13.27 | 7,143,143 | -0.54(-3.94%) |
Jan 20, 2011 | 14.11 | 14.22 | 13.76 | 13.82 | 3,304,997 | -0.34(-2.42%) |
Jan 19, 2011 | 14.80 | 14.96 | 14.09 | 14.16 | 4,164,785 | -0.74(-4.96%) |
Jan 18, 2011 | 14.96 | 15.06 | 14.78 | 14.90 | 3,331,877 | -0.31(-2.05%) |
Jan 14, 2011 | 14.79 | 15.26 | 14.71 | 15.21 | 3,373,158 | +0.43(+2.90%) |
Jan 13, 2011 | 14.87 | 14.87 | 14.52 | 14.78 | 2,181,561 | -0.04(-0.26%) |
Jan 12, 2011 | 14.92 | 15.13 | 14.73 | 14.82 | 2,475,388 | +0.02(+0.10%) |
Jan 11, 2011 | 14.82 | 15.31 | 14.71 | 14.81 | 3,528,734 | +0.12(+0.79%) |
Jan 10, 2011 | 15.07 | 15.15 | 14.68 | 14.69 | 1,742,749 | -0.47(-3.08%) |
Jan 07, 2011 | 15.29 | 15.59 | 14.96 | 15.16 | 3,603,217 | -0.21(-1.37%) |
Jan 06, 2011 | 15.06 | 15.69 | 15.06 | 15.37 | 4,491,623 | +0.30(+2.01%) |
Jan 05, 2011 | 14.80 | 15.07 | 14.63 | 15.06 | 2,619,326 | +0.19(+1.26%) |
Jan 04, 2011 | 14.71 | 15.17 | 14.54 | 14.88 | 3,003,286 | +0.27(+1.86%) |