Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 7.100 | 7.178 | 7.092 | 7.133 | 2,355,446 | +0.02(+0.25%) |
Dec 29, 2011 | 6.956 | 7.124 | 6.924 | 7.115 | 2,731,625 | +0.16(+2.30%) |
Dec 28, 2011 | 7.309 | 7.331 | 6.940 | 6.956 | 3,351,014 | -0.36(-4.95%) |
Dec 27, 2011 | 7.313 | 7.397 | 7.264 | 7.318 | 2,309,165 | -0.04(-0.51%) |
Dec 23, 2011 | 7.302 | 7.358 | 7.229 | 7.355 | 2,172,719 | +0.29(+4.15%) |
Dec 21, 2011 | 7.047 | 7.102 | 6.856 | 7.062 | 5,340,488 | +0.02(+0.35%) |
Dec 20, 2011 | 6.749 | 7.053 | 6.736 | 7.038 | 6,138,916 | +0.57(+8.79%) |
Dec 19, 2011 | 6.842 | 6.853 | 6.436 | 6.469 | 5,116,668 | -0.31(-4.55%) |
Dec 16, 2011 | 6.776 | 6.946 | 6.676 | 6.778 | 6,520,611 | +0.12(+1.87%) |
Dec 15, 2011 | 6.831 | 6.842 | 6.560 | 6.654 | 8,513,134 | +0.06(+0.91%) |
Dec 14, 2011 | 6.671 | 6.800 | 6.511 | 6.594 | 9,490,335 | -0.19(-2.82%) |
Dec 13, 2011 | 7.171 | 7.324 | 6.680 | 6.785 | 6,180,437 | -0.29(-4.05%) |
Dec 12, 2011 | 7.226 | 7.231 | 6.924 | 7.071 | 5,650,466 | -0.39(-5.24%) |
Dec 09, 2011 | 7.184 | 7.544 | 7.102 | 7.462 | 5,475,079 | +0.22(+3.00%) |
Dec 08, 2011 | 7.597 | 7.662 | 7.207 | 7.244 | 6,833,750 | -0.53(-6.77%) |
Dec 07, 2011 | 7.700 | 7.837 | 7.584 | 7.771 | 4,074,657 | -0.02(-0.29%) |
Dec 06, 2011 | 7.704 | 7.948 | 7.584 | 7.793 | 5,399,291 | +0.07(+0.89%) |
Dec 05, 2011 | 7.806 | 7.917 | 7.606 | 7.724 | 5,794,824 | +0.18(+2.41%) |
Dec 02, 2011 | 7.837 | 7.861 | 7.515 | 7.542 | 5,971,265 | -0.07(-0.88%) |
Dec 01, 2011 | 7.642 | 7.851 | 7.513 | 7.608 | 5,254,925 | -0.10(-1.30%) |
Nov 30, 2011 | 7.349 | 7.737 | 7.349 | 7.708 | 8,502,908 | +0.91(+13.47%) |
Nov 29, 2011 | 6.816 | 6.916 | 6.709 | 6.793 | 6,572,385 | +0.02(+0.36%) |
Nov 28, 2011 | 6.736 | 6.867 | 6.651 | 6.769 | 5,890,217 | +0.54(+8.59%) |
Nov 25, 2011 | 6.272 | 6.431 | 6.234 | 6.234 | 2,703,739 | -0.07(-1.13%) |
Nov 23, 2011 | 6.540 | 6.605 | 6.300 | 6.305 | 5,496,594 | -0.44(-6.46%) |
Nov 22, 2011 | 6.798 | 6.949 | 6.658 | 6.740 | 7,928,003 | -0.10(-1.52%) |
Nov 21, 2011 | 6.778 | 6.922 | 6.658 | 6.845 | 5,536,386 | -0.26(-3.72%) |
Nov 18, 2011 | 7.202 | 7.322 | 7.022 | 7.109 | 6,613,884 | +0.01(+0.19%) |
Nov 17, 2011 | 7.551 | 7.600 | 6.987 | 7.095 | 13,071,653 | -0.49(-6.50%) |
Nov 16, 2011 | 7.762 | 7.939 | 7.574 | 7.588 | 5,584,468 | -0.36(-4.58%) |
Nov 15, 2011 | 7.862 | 8.062 | 7.711 | 7.953 | 6,033,395 | +0.03(+0.34%) |
Nov 14, 2011 | 7.995 | 8.126 | 7.804 | 7.926 | 4,722,685 | -0.15(-1.87%) |
Nov 11, 2011 | 7.919 | 8.166 | 7.910 | 8.077 | 4,402,935 | +0.36(+4.60%) |
Nov 10, 2011 | 7.839 | 7.895 | 7.506 | 7.722 | 4,898,216 | +0.12(+1.55%) |
Nov 09, 2011 | 7.946 | 8.059 | 7.564 | 7.604 | 7,340,549 | -0.86(-10.18%) |
Nov 08, 2011 | 8.412 | 8.495 | 8.128 | 8.466 | 8,771,933 | +0.17(+2.09%) |
Nov 07, 2011 | 8.137 | 8.332 | 7.948 | 8.292 | 7,177,410 | +0.10(+1.25%) |
Nov 04, 2011 | 8.030 | 8.275 | 7.833 | 8.190 | 6,232,369 | +0.03(+0.33%) |
Nov 03, 2011 | 8.079 | 8.215 | 7.715 | 8.164 | 8,022,339 | +0.37(+4.73%) |
Nov 02, 2011 | 7.735 | 7.913 | 7.538 | 7.795 | 3,975,378 | +0.38(+5.15%) |
Nov 01, 2011 | 7.233 | 7.702 | 7.020 | 7.413 | 6,361,340 | -0.46(-5.87%) |
Oct 31, 2011 | 8.375 | 8.390 | 7.866 | 7.875 | 8,143,745 | -0.80(-9.26%) |
Oct 28, 2011 | 8.250 | 8.741 | 8.224 | 8.679 | 6,992,882 | +0.24(+2.87%) |
Oct 27, 2011 | 8.133 | 8.621 | 8.024 | 8.437 | 10,029,735 | +0.91(+12.03%) |
Oct 26, 2011 | 7.417 | 7.624 | 7.091 | 7.531 | 9,781,604 | +0.32(+4.43%) |
Oct 25, 2011 | 7.535 | 7.582 | 7.162 | 7.211 | 8,274,450 | -0.41(-5.35%) |
Oct 24, 2011 | 7.260 | 7.653 | 7.255 | 7.618 | 7,956,529 | +0.47(+6.50%) |
Oct 21, 2011 | 6.942 | 7.158 | 6.942 | 7.153 | 7,577,684 | +0.40(+5.99%) |
Oct 20, 2011 | 6.647 | 6.816 | 6.431 | 6.749 | 8,578,152 | +0.10(+1.54%) |
Oct 19, 2011 | 7.107 | 7.107 | 6.589 | 6.647 | 6,967,270 | -0.46(-6.50%) |
Oct 18, 2011 | 6.682 | 7.198 | 6.465 | 7.109 | 6,454,054 | +0.34(+5.02%) |
Oct 17, 2011 | 7.189 | 7.212 | 6.725 | 6.769 | 4,813,345 | -0.51(-7.02%) |
Oct 14, 2011 | 7.118 | 7.302 | 7.029 | 7.280 | 7,714,355 | +0.41(+5.91%) |
Oct 13, 2011 | 6.847 | 6.938 | 6.567 | 6.873 | 7,805,543 | -0.07(-1.02%) |
Oct 12, 2011 | 6.902 | 7.160 | 6.871 | 6.944 | 9,252,678 | +0.18(+2.73%) |
Oct 11, 2011 | 6.607 | 6.884 | 6.542 | 6.760 | 8,919,821 | +0.04(+0.63%) |
Oct 10, 2011 | 6.436 | 6.718 | 6.434 | 6.718 | 8,616,795 | +0.55(+8.85%) |
Oct 07, 2011 | 6.580 | 6.580 | 6.007 | 6.172 | 11,144,359 | -0.25(-3.84%) |
Oct 06, 2011 | 6.345 | 6.449 | 6.258 | 6.418 | 10,766,761 | +0.28(+4.56%) |
Oct 05, 2011 | 5.659 | 6.178 | 5.559 | 6.138 | 11,078,081 | +0.51(+9.03%) |
Oct 04, 2011 | 5.023 | 5.656 | 4.895 | 5.630 | 15,960,933 | +0.40(+7.55%) |
Oct 03, 2011 | 5.610 | 5.799 | 5.232 | 5.234 | 11,689,077 | -0.40(-7.17%) |
Sep 30, 2011 | 5.878 | 5.987 | 5.634 | 5.639 | 8,236,392 | -0.45(-7.44%) |
Sep 29, 2011 | 6.443 | 6.443 | 5.861 | 6.092 | 6,262,169 | -0.03(-0.41%) |
Sep 28, 2011 | 6.791 | 6.831 | 6.096 | 6.117 | 8,568,709 | -0.67(-9.87%) |
Sep 27, 2011 | 6.929 | 7.135 | 6.697 | 6.787 | 7,001,663 | +0.27(+4.19%) |
Sep 26, 2011 | 6.180 | 6.516 | 5.903 | 6.514 | 6,894,787 | +0.40(+6.50%) |
Sep 23, 2011 | 6.007 | 6.312 | 5.989 | 6.116 | 4,330,574 | -0.05(-0.76%) |
Sep 22, 2011 | 6.558 | 6.605 | 5.937 | 6.163 | 7,429,053 | -0.89(-12.60%) |
Sep 21, 2011 | 7.793 | 7.793 | 7.051 | 7.051 | 6,801,276 | -0.84(-10.64%) |
Sep 20, 2011 | 8.226 | 8.344 | 7.871 | 7.891 | 4,926,980 | -0.26(-3.24%) |
Sep 19, 2011 | 8.117 | 8.244 | 7.871 | 8.155 | 4,304,322 | -0.29(-3.44%) |
Sep 16, 2011 | 8.470 | 8.566 | 8.266 | 8.446 | 3,785,568 | +0.03(+0.34%) |
Sep 15, 2011 | 8.321 | 8.430 | 8.119 | 8.417 | 3,799,590 | +0.28(+3.38%) |
Sep 14, 2011 | 8.050 | 8.328 | 7.691 | 8.141 | 4,570,947 | +0.20(+2.52%) |
Sep 13, 2011 | 7.782 | 8.015 | 7.612 | 7.942 | 5,351,336 | +0.22(+2.85%) |
Sep 12, 2011 | 7.600 | 7.919 | 7.371 | 7.722 | 4,596,996 | -0.16(-2.00%) |
Sep 09, 2011 | 8.186 | 8.235 | 7.773 | 7.879 | 3,945,434 | -0.50(-5.94%) |
Sep 08, 2011 | 8.515 | 8.692 | 8.306 | 8.377 | 2,873,542 | -0.24(-2.83%) |
Sep 07, 2011 | 8.432 | 8.621 | 8.337 | 8.621 | 3,957,722 | +0.52(+6.47%) |
Sep 06, 2011 | 7.722 | 8.117 | 7.706 | 8.097 | 3,476,468 | -0.14(-1.73%) |
Sep 02, 2011 | 8.204 | 8.399 | 8.115 | 8.239 | 3,163,045 | -0.39(-4.48%) |
Sep 01, 2011 | 8.872 | 9.041 | 8.596 | 8.626 | 4,152,764 | -0.27(-3.00%) |
Aug 31, 2011 | 9.016 | 9.209 | 8.739 | 8.892 | 4,676,625 | +0.01(+0.15%) |
Aug 30, 2011 | 8.690 | 8.988 | 8.563 | 8.879 | 4,608,861 | +0.16(+1.81%) |
Aug 29, 2011 | 8.355 | 8.734 | 8.324 | 8.721 | 2,949,159 | +0.60(+7.44%) |
Aug 26, 2011 | 7.593 | 8.150 | 7.373 | 8.117 | 4,745,194 | +0.38(+4.85%) |
Aug 25, 2011 | 7.937 | 8.013 | 7.617 | 7.742 | 3,551,923 | -0.12(-1.55%) |
Aug 24, 2011 | 7.584 | 7.873 | 7.473 | 7.864 | 4,464,422 | +0.21(+2.76%) |
Aug 23, 2011 | 7.195 | 7.653 | 7.153 | 7.653 | 5,877,758 | +0.50(+6.99%) |
Aug 22, 2011 | 7.597 | 7.597 | 7.120 | 7.153 | 4,570,555 | -0.03(-0.37%) |
Aug 19, 2011 | 7.182 | 7.724 | 7.171 | 7.180 | 3,329,274 | -0.27(-3.58%) |
Aug 18, 2011 | 7.993 | 7.993 | 7.302 | 7.446 | 5,438,178 | -0.99(-11.69%) |
Aug 17, 2011 | 8.530 | 8.761 | 8.350 | 8.432 | 4,236,797 | -0.01(-0.13%) |
Aug 16, 2011 | 8.606 | 8.721 | 8.295 | 8.443 | 5,935,183 | -0.33(-3.75%) |
Aug 15, 2011 | 8.623 | 8.794 | 8.521 | 8.772 | 4,563,017 | +0.32(+3.78%) |
Aug 12, 2011 | 8.506 | 8.612 | 8.317 | 8.452 | 5,371,373 | +0.15(+1.76%) |
Aug 11, 2011 | 7.700 | 8.541 | 7.606 | 8.306 | 7,158,165 | +0.80(+10.59%) |
Aug 10, 2011 | 7.686 | 8.135 | 7.480 | 7.511 | 9,337,976 | -0.49(-6.13%) |
Aug 09, 2011 | 8.435 | 8.010 | 7.018 | 8.002 | 5,870,189 | +0.91(+12.91%) |
Aug 08, 2011 | 7.831 | 8.106 | 6.980 | 7.087 | 9,716,884 | -1.36(-16.11%) |
Aug 05, 2011 | 8.950 | 9.083 | 7.905 | 8.448 | 6,951,807 | -0.19(-2.24%) |
Aug 04, 2011 | 9.905 | 9.905 | 8.641 | 8.641 | 8,576,828 | -1.63(-15.89%) |
Aug 03, 2011 | 10.29 | 10.38 | 9.703 | 10.27 | 5,814,875 | +0.03(+0.30%) |
Aug 02, 2011 | 10.80 | 11.02 | 10.24 | 10.24 | 4,099,306 | -0.74(-6.72%) |
Aug 01, 2011 | 11.43 | 11.48 | 10.76 | 10.98 | 3,667,260 | -0.03(-0.30%) |
Jul 29, 2011 | 10.93 | 11.19 | 10.69 | 11.01 | 3,438,626 | -0.19(-1.68%) |
Jul 28, 2011 | 11.28 | 11.56 | 11.17 | 11.20 | 1,844,954 | -0.05(-0.43%) |
Jul 27, 2011 | 11.76 | 11.83 | 11.20 | 11.25 | 3,261,933 | -0.57(-4.85%) |
Jul 26, 2011 | 12.04 | 12.04 | 11.76 | 11.82 | 2,644,355 | -0.21(-1.73%) |
Jul 25, 2011 | 11.90 | 12.21 | 11.89 | 12.03 | 1,646,553 | -0.12(-1.01%) |
Jul 22, 2011 | 12.20 | 12.22 | 12.03 | 12.15 | 1,200,741 | -0.03(-0.27%) |
Jul 21, 2011 | 11.99 | 12.23 | 11.88 | 12.19 | 3,022,448 | +0.32(+2.69%) |
Jul 20, 2011 | 11.95 | 11.96 | 11.73 | 11.87 | 1,526,574 | -0.01(-0.06%) |
Jul 19, 2011 | 11.73 | 11.89 | 11.72 | 11.87 | 2,912,393 | +0.36(+3.12%) |
Jul 18, 2011 | 11.72 | 11.79 | 11.41 | 11.51 | 2,585,552 | -0.22(-1.87%) |
Jul 15, 2011 | 11.59 | 11.73 | 11.46 | 11.73 | 3,108,430 | +0.30(+2.58%) |
Jul 14, 2011 | 11.79 | 11.89 | 11.37 | 11.44 | 3,953,953 | -0.24(-2.03%) |
Jul 13, 2011 | 11.63 | 11.94 | 11.54 | 11.68 | 4,165,156 | +0.23(+1.98%) |
Jul 12, 2011 | 11.45 | 11.68 | 11.39 | 11.45 | 3,843,403 | -0.05(-0.47%) |
Jul 11, 2011 | 11.75 | 11.80 | 11.39 | 11.50 | 3,283,398 | -0.61(-5.06%) |
Jul 08, 2011 | 11.98 | 12.13 | 11.83 | 12.12 | 2,935,983 | -0.18(-1.44%) |
Jul 07, 2011 | 12.15 | 12.41 | 12.15 | 12.29 | 3,332,750 | +0.40(+3.40%) |
Jul 06, 2011 | 11.81 | 11.98 | 11.65 | 11.89 | 2,616,869 | +0.01(+0.11%) |
Jul 05, 2011 | 11.87 | 11.98 | 11.77 | 11.88 | 2,546,120 | +0.06(+0.49%) |
Jul 01, 2011 | 11.57 | 11.86 | 11.44 | 11.82 | 4,166,804 | +0.21(+1.84%) |
Jun 30, 2011 | 11.44 | 11.70 | 11.35 | 11.61 | 4,792,889 | +0.24(+2.13%) |
Jun 29, 2011 | 11.18 | 11.51 | 11.09 | 11.36 | 5,873,467 | +0.29(+2.63%) |
Jun 28, 2011 | 10.77 | 11.07 | 10.70 | 11.07 | 4,763,674 | +0.42(+3.94%) |
Jun 27, 2011 | 10.61 | 10.74 | 10.34 | 10.65 | 6,531,184 | +0.04(+0.41%) |
Jun 24, 2011 | 10.85 | 10.90 | 10.55 | 10.61 | 5,524,719 | -0.16(-1.45%) |
Jun 23, 2011 | 10.40 | 10.78 | 10.15 | 10.77 | 9,448,278 | -0.01(-0.08%) |
Jun 22, 2011 | 10.74 | 11.03 | 10.68 | 10.78 | 5,564,497 | -0.03(-0.29%) |
Jun 21, 2011 | 10.37 | 10.85 | 10.37 | 10.81 | 5,163,705 | +0.63(+6.18%) |
Jun 20, 2011 | 10.13 | 10.26 | 10.12 | 10.18 | 5,217,920 | +0.17(+1.73%) |
Jun 17, 2011 | 10.24 | 10.26 | 9.925 | 10.00 | 4,703,147 | -0.02(-0.22%) |
Jun 16, 2011 | 10.25 | 10.34 | 9.720 | 10.03 | 8,029,890 | -0.25(-2.40%) |
Jun 15, 2011 | 10.52 | 10.67 | 10.19 | 10.27 | 5,453,920 | -0.48(-4.42%) |
Jun 14, 2011 | 10.57 | 10.84 | 10.53 | 10.75 | 4,360,779 | +0.45(+4.40%) |
Jun 13, 2011 | 10.60 | 10.66 | 10.14 | 10.30 | 5,583,716 | -0.22(-2.07%) |
Jun 10, 2011 | 10.69 | 10.81 | 10.45 | 10.51 | 5,061,504 | -0.29(-2.67%) |
Jun 09, 2011 | 10.56 | 10.90 | 10.54 | 10.80 | 4,847,869 | +0.30(+2.90%) |
Jun 08, 2011 | 10.65 | 10.70 | 10.41 | 10.50 | 5,792,951 | -0.24(-2.19%) |
Jun 07, 2011 | 10.92 | 10.97 | 10.70 | 10.73 | 4,104,021 | +0.04(+0.39%) |
Jun 06, 2011 | 10.96 | 11.14 | 10.65 | 10.69 | 5,542,978 | -0.33(-2.98%) |
Jun 03, 2011 | 11.02 | 11.22 | 10.93 | 11.02 | 5,773,836 | -0.06(-0.58%) |
May 24, 2011 | 11.14 | 11.38 | 10.97 | 11.08 | 7,076,892 | +0.11(+0.97%) |
May 23, 2011 | 10.93 | 11.05 | 10.78 | 10.98 | 6,522,025 | -0.31(-2.77%) |
May 20, 2011 | 11.44 | 11.51 | 11.12 | 11.29 | 5,316,227 | -0.22(-1.91%) |
May 19, 2011 | 11.64 | 11.76 | 11.39 | 11.51 | 4,827,295 | -0.07(-0.63%) |
May 18, 2011 | 11.22 | 11.61 | 11.10 | 11.58 | 6,503,802 | +0.45(+4.03%) |
May 17, 2011 | 11.15 | 11.31 | 10.90 | 11.14 | 8,901,174 | -0.14(-1.22%) |
May 16, 2011 | 11.31 | 11.77 | 11.19 | 11.27 | 6,567,743 | -0.12(-1.01%) |
May 13, 2011 | 11.81 | 11.84 | 11.30 | 11.39 | 8,317,201 | -0.36(-3.10%) |
May 12, 2011 | 11.66 | 11.91 | 11.44 | 11.75 | 10,387,678 | -0.03(-0.23%) |
May 11, 2011 | 12.39 | 12.39 | 11.67 | 11.78 | 6,636,592 | -0.70(-5.57%) |
May 10, 2011 | 12.44 | 12.52 | 12.24 | 12.47 | 5,021,586 | +0.18(+1.43%) |
May 09, 2011 | 12.04 | 12.39 | 11.96 | 12.30 | 5,496,198 | +0.38(+3.19%) |
May 06, 2011 | 12.07 | 12.32 | 11.79 | 11.92 | 7,653,337 | +0.17(+1.44%) |
May 05, 2011 | 11.85 | 12.23 | 11.62 | 11.75 | 7,748,865 | -0.32(-2.65%) |
May 04, 2011 | 12.48 | 12.49 | 11.89 | 12.07 | 5,178,867 | -0.44(-3.55%) |
May 03, 2011 | 12.85 | 12.88 | 12.32 | 12.51 | 5,355,591 | -0.41(-3.20%) |
May 02, 2011 | 12.91 | 12.95 | 12.86 | 12.93 | 5,243,983 | -0.16(-1.24%) |
Apr 29, 2011 | 12.99 | 13.15 | 12.89 | 13.09 | 3,337,708 | +0.17(+1.29%) |
Apr 28, 2011 | 12.84 | 13.08 | 12.78 | 12.92 | 4,938,764 | +0.10(+0.80%) |
Apr 27, 2011 | 12.88 | 12.88 | 12.34 | 12.82 | 4,753,606 | +0.02(+0.12%) |
Apr 26, 2011 | 12.61 | 12.91 | 12.57 | 12.81 | 3,898,041 | +0.24(+1.93%) |
Apr 25, 2011 | 12.71 | 12.73 | 12.44 | 12.56 | 3,412,473 | -0.12(-0.96%) |
Apr 21, 2011 | 12.50 | 12.69 | 12.42 | 12.69 | 3,442,165 | +0.34(+2.73%) |
Apr 20, 2011 | 12.39 | 12.48 | 12.27 | 12.35 | 4,918,974 | +0.37(+3.13%) |
Apr 19, 2011 | 11.63 | 11.98 | 11.63 | 11.97 | 4,001,423 | +0.39(+3.35%) |
Apr 18, 2011 | 11.65 | 11.72 | 11.33 | 11.59 | 4,449,851 | -0.34(-2.83%) |
Apr 15, 2011 | 11.89 | 11.97 | 11.67 | 11.92 | 3,437,122 | +0.17(+1.46%) |
Apr 14, 2011 | 11.57 | 11.82 | 11.55 | 11.75 | 4,622,252 | +0.04(+0.38%) |
Apr 13, 2011 | 11.99 | 11.99 | 11.50 | 11.71 | 5,580,928 | -0.06(-0.47%) |
Apr 12, 2011 | 11.98 | 12.06 | 11.68 | 11.76 | 6,036,894 | -0.50(-4.04%) |
Apr 11, 2011 | 12.69 | 12.78 | 12.13 | 12.26 | 3,770,227 | -0.43(-3.41%) |
Apr 08, 2011 | 12.95 | 13.03 | 12.54 | 12.69 | 5,178,547 | -0.06(-0.49%) |
Apr 07, 2011 | 12.77 | 13.05 | 12.63 | 12.75 | 6,000,813 | -0.04(-0.30%) |
Apr 06, 2011 | 13.19 | 13.21 | 12.70 | 12.79 | 4,797,401 | -0.19(-1.45%) |
Apr 05, 2011 | 12.62 | 13.13 | 12.57 | 12.98 | 4,008,533 | +0.30(+2.36%) |
Apr 04, 2011 | 12.57 | 12.77 | 12.57 | 12.68 | 4,808,581 | +0.21(+1.71%) |
Apr 01, 2011 | 12.49 | 12.63 | 12.39 | 12.47 | 4,098,653 | +0.05(+0.43%) |
Mar 31, 2011 | 12.38 | 12.58 | 12.34 | 12.41 | 3,454,971 | +0.04(+0.29%) |
Mar 30, 2011 | 12.32 | 12.43 | 12.07 | 12.38 | 3,969,268 | +0.27(+2.20%) |
Mar 29, 2011 | 11.89 | 12.13 | 11.73 | 12.11 | 2,867,504 | +0.25(+2.10%) |
Mar 28, 2011 | 12.04 | 12.17 | 11.86 | 11.86 | 3,513,932 | -0.15(-1.28%) |
Mar 25, 2011 | 11.97 | 12.22 | 11.92 | 12.02 | 3,862,464 | +0.12(+1.03%) |
Mar 24, 2011 | 11.92 | 11.96 | 11.62 | 11.89 | 3,962,149 | +0.12(+0.99%) |
Mar 23, 2011 | 11.39 | 11.84 | 11.31 | 11.78 | 4,574,175 | +0.35(+3.04%) |
Mar 22, 2011 | 11.49 | 11.51 | 11.29 | 11.43 | 2,802,793 | -0.05(-0.46%) |
Mar 21, 2011 | 11.43 | 11.50 | 11.34 | 11.48 | 4,781,380 | +0.38(+3.46%) |
Mar 18, 2011 | 11.30 | 11.39 | 11.04 | 11.10 | 5,010,193 | +0.08(+0.68%) |
Mar 17, 2011 | 10.95 | 11.19 | 10.88 | 11.02 | 6,101,884 | +0.37(+3.44%) |
Mar 16, 2011 | 10.97 | 11.12 | 10.36 | 10.66 | 9,189,115 | -0.26(-2.42%) |
Mar 15, 2011 | 10.70 | 11.07 | 10.70 | 10.92 | 5,535,715 | -0.09(-0.81%) |
Mar 14, 2011 | 10.77 | 11.13 | 10.73 | 11.01 | 4,739,822 | +0.15(+1.35%) |
Mar 11, 2011 | 10.44 | 10.95 | 10.37 | 10.86 | 5,957,576 | +0.33(+3.16%) |
Mar 10, 2011 | 10.80 | 10.84 | 10.45 | 10.53 | 7,752,099 | -0.59(-5.27%) |
Mar 09, 2011 | 11.38 | 11.41 | 11.02 | 11.12 | 5,739,407 | -0.36(-3.12%) |
Mar 08, 2011 | 11.35 | 11.56 | 11.00 | 11.47 | 5,615,799 | +0.18(+1.55%) |
Mar 07, 2011 | 11.85 | 11.92 | 11.16 | 11.30 | 4,744,474 | -0.42(-3.58%) |
Mar 04, 2011 | 11.90 | 11.94 | 11.54 | 11.72 | 4,283,969 | -0.15(-1.23%) |
Mar 03, 2011 | 11.67 | 11.90 | 11.65 | 11.87 | 5,092,528 | +0.51(+4.46%) |
Mar 02, 2011 | 11.19 | 11.51 | 11.15 | 11.36 | 7,080,918 | +0.12(+1.07%) |
Mar 01, 2011 | 11.72 | 11.89 | 11.22 | 11.24 | 8,231,484 | -0.48(-4.13%) |
Feb 28, 2011 | 11.66 | 11.76 | 11.47 | 11.72 | 4,155,484 | +0.25(+2.17%) |
Feb 25, 2011 | 11.33 | 11.50 | 11.31 | 11.47 | 5,137,251 | +0.33(+2.95%) |
Feb 24, 2011 | 11.20 | 11.44 | 10.82 | 11.15 | 5,982,121 | -0.10(-0.85%) |
Feb 23, 2011 | 11.30 | 11.46 | 10.78 | 11.24 | 8,038,801 | -0.07(-0.61%) |
Feb 22, 2011 | 11.90 | 12.03 | 11.28 | 11.31 | 6,369,495 | -0.85(-6.98%) |
Feb 18, 2011 | 12.47 | 12.49 | 12.05 | 12.16 | 4,341,710 | -0.29(-2.35%) |
Feb 17, 2011 | 12.30 | 12.47 | 12.15 | 12.45 | 3,535,154 | +0.17(+1.35%) |
Feb 16, 2011 | 12.13 | 12.29 | 12.06 | 12.29 | 5,501,327 | +0.28(+2.37%) |
Feb 15, 2011 | 12.10 | 12.23 | 11.95 | 12.00 | 3,662,851 | -0.16(-1.33%) |
Feb 14, 2011 | 11.87 | 12.19 | 11.87 | 12.16 | 5,286,382 | +0.34(+2.91%) |
Feb 11, 2011 | 11.61 | 11.90 | 11.55 | 11.82 | 4,995,946 | +0.12(+0.99%) |
Feb 10, 2011 | 11.39 | 11.81 | 11.39 | 11.70 | 7,346,056 | +0.13(+1.15%) |
Feb 09, 2011 | 11.76 | 11.83 | 11.44 | 11.57 | 6,643,900 | -0.29(-2.47%) |
Feb 08, 2011 | 11.87 | 11.92 | 11.66 | 11.86 | 5,285,247 | +0.10(+0.87%) |
Feb 07, 2011 | 11.76 | 11.99 | 11.73 | 11.76 | 5,158,365 | +0.07(+0.61%) |
Feb 04, 2011 | 11.80 | 11.82 | 11.50 | 11.69 | 4,315,071 | -0.04(-0.36%) |
Feb 03, 2011 | 11.71 | 11.78 | 11.38 | 11.73 | 5,082,374 | +0.02(+0.19%) |
Feb 02, 2011 | 11.71 | 11.90 | 11.58 | 11.71 | 5,318,694 | -0.06(-0.53%) |
Feb 01, 2011 | 11.34 | 11.80 | 11.32 | 11.77 | 7,087,411 | +0.63(+5.62%) |
Jan 31, 2011 | 10.83 | 11.18 | 10.83 | 11.15 | 5,568,217 | +0.38(+3.51%) |
Jan 28, 2011 | 11.00 | 11.14 | 10.70 | 10.77 | 6,979,743 | -0.27(-2.47%) |
Jan 27, 2011 | 11.32 | 11.32 | 10.88 | 11.04 | 5,589,497 | -0.21(-1.84%) |
Jan 26, 2011 | 10.82 | 11.29 | 10.81 | 11.25 | 7,187,420 | +0.52(+4.84%) |
Jan 25, 2011 | 10.64 | 10.74 | 10.47 | 10.73 | 4,909,473 | +0.01(+0.10%) |
Jan 24, 2011 | 10.50 | 10.85 | 10.48 | 10.72 | 4,983,878 | +0.24(+2.25%) |
Jan 21, 2011 | 10.79 | 10.85 | 10.48 | 10.48 | 4,784,869 | -0.16(-1.54%) |
Jan 20, 2011 | 10.72 | 10.73 | 10.39 | 10.65 | 8,811,846 | -0.31(-2.86%) |
Jan 19, 2011 | 11.51 | 11.54 | 10.91 | 10.96 | 5,659,405 | -0.58(-5.00%) |
Jan 18, 2011 | 11.42 | 11.55 | 11.40 | 11.54 | 3,489,783 | +0.16(+1.45%) |
Jan 14, 2011 | 11.37 | 11.40 | 11.22 | 11.37 | 3,903,255 | -0.06(-0.51%) |
Jan 13, 2011 | 11.67 | 11.67 | 11.38 | 11.43 | 3,901,454 | -0.20(-1.70%) |
Jan 12, 2011 | 11.63 | 11.65 | 11.47 | 11.63 | 3,858,627 | +0.20(+1.75%) |
Jan 11, 2011 | 11.32 | 11.48 | 11.29 | 11.43 | 3,532,516 | +0.23(+2.08%) |
Jan 10, 2011 | 11.01 | 11.23 | 10.81 | 11.20 | 3,611,032 | +0.05(+0.48%) |
Jan 07, 2011 | 11.24 | 11.32 | 10.90 | 11.14 | 4,834,257 | -0.05(-0.42%) |
Jan 06, 2011 | 11.42 | 11.43 | 11.12 | 11.19 | 3,060,299 | -0.18(-1.58%) |
Jan 05, 2011 | 11.19 | 11.42 | 11.08 | 11.37 | 3,980,624 | +0.06(+0.53%) |
Jan 04, 2011 | 11.55 | 11.60 | 10.97 | 11.31 | 6,700,100 | -0.15(-1.34%) |