Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 6.441 | 6.509 | 6.416 | 6.468 | 839,955 | +0.05(+0.80%) |
Dec 29, 2011 | 6.465 | 6.482 | 6.389 | 6.416 | 1,098,888 | -0.03(-0.53%) |
Dec 28, 2011 | 6.557 | 6.557 | 6.409 | 6.451 | 724,635 | -0.11(-1.63%) |
Dec 27, 2011 | 6.557 | 6.599 | 6.513 | 6.557 | 842,718 | +0.00(+0.05%) |
Dec 23, 2011 | 6.506 | 6.595 | 6.496 | 6.554 | 2,495,575 | +0.07(+1.12%) |
Dec 21, 2011 | 6.444 | 6.526 | 6.444 | 6.482 | 1,578,701 | +0.03(+0.48%) |
Dec 20, 2011 | 6.509 | 6.554 | 6.393 | 6.451 | 1,654,599 | +0.04(+0.59%) |
Dec 19, 2011 | 6.496 | 6.547 | 6.372 | 6.413 | 1,427,093 | -0.08(-1.17%) |
Dec 16, 2011 | 6.444 | 6.554 | 6.427 | 6.489 | 1,771,000 | +0.09(+1.40%) |
Dec 15, 2011 | 6.557 | 6.633 | 6.382 | 6.399 | 2,135,983 | -0.10(-1.59%) |
Dec 14, 2011 | 6.454 | 6.661 | 6.420 | 6.502 | 2,425,827 | +0.00(+0.00%) |
Dec 13, 2011 | 6.705 | 6.802 | 6.385 | 6.502 | 4,112,449 | -0.16(-2.35%) |
Dec 12, 2011 | 6.433 | 6.674 | 6.385 | 6.659 | 2,330,130 | +0.11(+1.68%) |
Dec 09, 2011 | 6.265 | 6.580 | 6.265 | 6.549 | 2,063,651 | +0.31(+4.95%) |
Dec 08, 2011 | 6.388 | 6.405 | 6.220 | 6.241 | 2,253,028 | -0.16(-2.57%) |
Dec 07, 2011 | 6.350 | 6.443 | 6.265 | 6.405 | 2,787,679 | +0.01(+0.16%) |
Dec 06, 2011 | 6.313 | 6.446 | 6.275 | 6.395 | 4,980,405 | +0.12(+1.97%) |
Dec 05, 2011 | 5.932 | 6.333 | 5.870 | 6.272 | 5,254,201 | +0.45(+7.65%) |
Dec 02, 2011 | 5.668 | 5.908 | 5.596 | 5.826 | 10,229,296 | +0.22(+3.85%) |
Dec 01, 2011 | 6.086 | 6.086 | 5.599 | 5.610 | 16,836,648 | -2.58(-31.49%) |
Nov 30, 2011 | 8.288 | 8.349 | 8.044 | 8.188 | 2,527,890 | +0.22(+2.71%) |
Nov 29, 2011 | 7.976 | 8.003 | 7.924 | 7.972 | 1,318,877 | -0.02(-0.21%) |
Nov 28, 2011 | 7.983 | 8.055 | 7.921 | 7.989 | 1,625,327 | +0.28(+3.65%) |
Nov 25, 2011 | 7.777 | 7.815 | 7.705 | 7.708 | 524,496 | -0.13(-1.62%) |
Nov 23, 2011 | 7.887 | 7.935 | 7.784 | 7.835 | 1,145,253 | -0.13(-1.68%) |
Nov 22, 2011 | 8.020 | 8.020 | 7.924 | 7.969 | 889,156 | -0.04(-0.51%) |
Nov 21, 2011 | 8.178 | 8.209 | 7.952 | 8.010 | 1,227,531 | -0.29(-3.47%) |
Nov 18, 2011 | 8.504 | 8.535 | 8.277 | 8.298 | 836,586 | -0.14(-1.71%) |
Nov 17, 2011 | 8.727 | 8.754 | 8.387 | 8.442 | 1,320,895 | -0.29(-3.38%) |
Nov 16, 2011 | 8.953 | 8.991 | 8.689 | 8.737 | 1,069,045 | -0.35(-3.85%) |
Nov 15, 2011 | 9.059 | 9.169 | 9.028 | 9.087 | 866,689 | -0.04(-0.45%) |
Nov 14, 2011 | 9.131 | 9.224 | 9.064 | 9.128 | 580,884 | -0.12(-1.26%) |
Nov 11, 2011 | 9.190 | 9.382 | 9.145 | 9.244 | 754,170 | +0.14(+1.51%) |
Nov 10, 2011 | 9.022 | 9.135 | 8.795 | 9.107 | 1,428,138 | +0.19(+2.08%) |
Nov 09, 2011 | 8.994 | 9.121 | 8.888 | 8.922 | 1,279,410 | -0.33(-3.52%) |
Nov 08, 2011 | 9.217 | 9.265 | 9.059 | 9.248 | 801,193 | +0.07(+0.71%) |
Nov 07, 2011 | 9.145 | 9.255 | 9.097 | 9.183 | 1,140,930 | +0.07(+0.79%) |
Nov 04, 2011 | 9.100 | 9.244 | 9.025 | 9.111 | 1,356,172 | -0.07(-0.75%) |
Nov 03, 2011 | 8.826 | 9.289 | 8.617 | 9.179 | 2,932,592 | +0.48(+5.52%) |
Nov 02, 2011 | 8.627 | 8.806 | 8.541 | 8.699 | 1,650,128 | +0.21(+2.46%) |
Nov 01, 2011 | 8.559 | 8.692 | 8.435 | 8.490 | 1,290,067 | -0.35(-3.96%) |
Oct 31, 2011 | 8.998 | 9.039 | 8.823 | 8.840 | 995,778 | -0.21(-2.27%) |
Oct 28, 2011 | 8.980 | 9.128 | 8.946 | 9.046 | 1,346,664 | +0.01(+0.15%) |
Oct 27, 2011 | 8.895 | 9.073 | 8.895 | 9.032 | 1,053,580 | +0.38(+4.40%) |
Oct 26, 2011 | 8.768 | 8.768 | 8.456 | 8.651 | 1,315,515 | +0.04(+0.44%) |
Oct 25, 2011 | 8.809 | 8.812 | 8.596 | 8.614 | 1,503,150 | -0.28(-3.16%) |
Oct 24, 2011 | 8.888 | 9.046 | 8.833 | 8.895 | 1,347,513 | +0.06(+0.70%) |
Oct 21, 2011 | 8.867 | 8.891 | 8.730 | 8.833 | 820,908 | +0.10(+1.14%) |
Oct 20, 2011 | 8.754 | 8.771 | 8.483 | 8.734 | 1,732,013 | -0.04(-0.47%) |
Oct 19, 2011 | 9.004 | 9.063 | 8.744 | 8.775 | 942,429 | -0.27(-2.99%) |
Oct 18, 2011 | 9.042 | 9.124 | 8.775 | 9.046 | 1,085,569 | +0.03(+0.38%) |
Oct 17, 2011 | 9.327 | 9.361 | 8.994 | 9.011 | 762,832 | -0.34(-3.67%) |
Oct 14, 2011 | 9.286 | 9.364 | 9.145 | 9.354 | 892,595 | +0.21(+2.29%) |
Oct 13, 2011 | 9.193 | 9.207 | 9.052 | 9.145 | 1,312,931 | -0.11(-1.19%) |
Oct 12, 2011 | 9.145 | 9.412 | 9.131 | 9.255 | 1,017,047 | +0.24(+2.66%) |
Oct 11, 2011 | 9.354 | 9.354 | 8.950 | 9.015 | 1,155,051 | -0.35(-3.73%) |
Oct 10, 2011 | 9.207 | 9.443 | 9.207 | 9.364 | 370,772 | +0.33(+3.60%) |
Oct 07, 2011 | 9.272 | 9.282 | 9.015 | 9.039 | 1,557,388 | -0.19(-2.08%) |
Oct 06, 2011 | 8.915 | 9.344 | 8.915 | 9.231 | 1,841,720 | +0.53(+6.15%) |
Oct 05, 2011 | 8.456 | 8.744 | 8.171 | 8.696 | 1,952,708 | +0.31(+3.72%) |
Oct 04, 2011 | 8.325 | 8.394 | 7.935 | 8.384 | 2,877,564 | -0.06(-0.73%) |
Oct 03, 2011 | 8.768 | 8.840 | 8.421 | 8.445 | 1,113,896 | -0.41(-4.68%) |
Sep 30, 2011 | 8.740 | 9.028 | 8.665 | 8.860 | 1,347,376 | -0.07(-0.73%) |
Sep 29, 2011 | 9.207 | 9.340 | 8.710 | 8.926 | 988,822 | -0.14(-1.51%) |
Sep 28, 2011 | 9.395 | 9.419 | 9.028 | 9.063 | 976,501 | -0.33(-3.50%) |
Sep 27, 2011 | 9.471 | 9.687 | 9.320 | 9.392 | 1,042,612 | +0.11(+1.22%) |
Sep 26, 2011 | 9.094 | 9.292 | 8.812 | 9.279 | 903,904 | +0.23(+2.58%) |
Sep 23, 2011 | 8.778 | 9.100 | 8.703 | 9.046 | 947,448 | +0.26(+2.97%) |
Sep 22, 2011 | 8.936 | 8.994 | 8.675 | 8.785 | 1,704,130 | -0.53(-5.74%) |
Sep 21, 2011 | 9.800 | 9.820 | 9.320 | 9.320 | 1,068,876 | -0.49(-4.97%) |
Sep 20, 2011 | 9.827 | 10.05 | 9.728 | 9.807 | 1,013,121 | -0.02(-0.21%) |
Sep 19, 2011 | 9.707 | 9.865 | 9.546 | 9.827 | 1,420,270 | -0.10(-1.04%) |
Sep 16, 2011 | 9.748 | 9.954 | 9.646 | 9.930 | 1,069,719 | +0.23(+2.33%) |
Sep 15, 2011 | 9.683 | 9.721 | 9.580 | 9.704 | 774,964 | +0.15(+1.58%) |
Sep 14, 2011 | 9.460 | 9.704 | 9.289 | 9.553 | 1,289,877 | +0.18(+1.94%) |
Sep 13, 2011 | 9.018 | 9.412 | 9.018 | 9.371 | 1,638,900 | +0.36(+4.00%) |
Sep 12, 2011 | 8.648 | 9.032 | 8.627 | 9.011 | 1,302,808 | +0.26(+2.98%) |
Sep 09, 2011 | 9.025 | 9.073 | 8.682 | 8.751 | 1,003,632 | -0.36(-3.99%) |
Sep 08, 2011 | 9.142 | 9.262 | 9.066 | 9.114 | 842,492 | -0.08(-0.86%) |
Sep 07, 2011 | 8.932 | 9.207 | 8.847 | 9.193 | 670,553 | +0.37(+4.24%) |
Sep 06, 2011 | 8.662 | 8.871 | 8.600 | 8.819 | 1,041,690 | -0.12(-1.38%) |
Sep 02, 2011 | 9.004 | 9.107 | 8.922 | 8.943 | 1,117,116 | -0.31(-3.30%) |
Sep 01, 2011 | 9.327 | 9.454 | 9.231 | 9.248 | 1,218,502 | -0.02(-0.26%) |
Aug 31, 2011 | 9.200 | 9.320 | 9.194 | 9.272 | 1,255,167 | +0.10(+1.08%) |
Aug 30, 2011 | 9.046 | 9.251 | 9.004 | 9.172 | 1,222,040 | +0.07(+0.72%) |
Aug 29, 2011 | 8.881 | 9.214 | 8.850 | 9.107 | 1,129,073 | +0.35(+3.95%) |
Aug 26, 2011 | 8.470 | 8.799 | 8.380 | 8.761 | 1,291,102 | +0.23(+2.65%) |
Aug 25, 2011 | 8.840 | 8.876 | 8.514 | 8.535 | 1,120,338 | -0.24(-2.70%) |
Aug 24, 2011 | 8.716 | 8.830 | 8.682 | 8.771 | 1,631,262 | +0.08(+0.87%) |
Aug 23, 2011 | 8.329 | 8.696 | 8.301 | 8.696 | 1,774,705 | +0.42(+5.10%) |
Aug 22, 2011 | 8.497 | 8.583 | 8.247 | 8.274 | 1,790,827 | -0.04(-0.45%) |
Aug 19, 2011 | 8.384 | 8.644 | 8.260 | 8.312 | 1,966,619 | -0.23(-2.73%) |
Aug 18, 2011 | 8.758 | 8.806 | 8.483 | 8.545 | 1,735,685 | -0.47(-5.21%) |
Aug 17, 2011 | 9.310 | 9.351 | 8.987 | 9.015 | 1,672,808 | -0.24(-2.63%) |
Aug 16, 2011 | 9.498 | 9.522 | 9.207 | 9.258 | 1,432,236 | -0.30(-3.10%) |
Aug 15, 2011 | 9.565 | 9.613 | 9.435 | 9.555 | 1,694,601 | +0.18(+1.93%) |
Aug 12, 2011 | 9.387 | 9.428 | 9.240 | 9.374 | 1,324,831 | +0.15(+1.59%) |
Aug 11, 2011 | 8.884 | 9.346 | 8.816 | 9.226 | 2,205,634 | +0.41(+4.65%) |
Aug 10, 2011 | 8.908 | 9.100 | 8.696 | 8.816 | 3,741,934 | -0.21(-2.35%) |
Aug 09, 2011 | 8.878 | 9.032 | 8.474 | 9.028 | 6,168,869 | +0.50(+5.85%) |
Aug 08, 2011 | 8.878 | 9.025 | 8.426 | 8.529 | 4,925,439 | -0.64(-7.01%) |
Aug 05, 2011 | 9.374 | 9.374 | 8.784 | 9.172 | 4,012,490 | -0.05(-0.59%) |
Aug 04, 2011 | 9.572 | 9.695 | 9.134 | 9.226 | 6,515,492 | -0.66(-6.71%) |
Aug 03, 2011 | 9.739 | 9.917 | 9.469 | 9.890 | 3,551,130 | +0.14(+1.47%) |
Aug 02, 2011 | 9.934 | 10.05 | 9.733 | 9.746 | 2,726,091 | -0.27(-2.70%) |
Aug 01, 2011 | 10.34 | 10.34 | 9.886 | 10.02 | 2,969,092 | -0.24(-2.37%) |
Jul 29, 2011 | 10.89 | 10.89 | 10.13 | 10.26 | 5,180,701 | -0.84(-7.61%) |
Jul 28, 2011 | 10.94 | 11.24 | 10.94 | 11.10 | 1,997,262 | +0.14(+1.25%) |
Jul 27, 2011 | 11.13 | 11.22 | 10.94 | 10.97 | 1,378,317 | -0.22(-1.99%) |
Jul 26, 2011 | 11.08 | 11.27 | 11.08 | 11.19 | 2,391,949 | +0.13(+1.18%) |
Jul 25, 2011 | 11.01 | 11.12 | 10.92 | 11.06 | 1,265,516 | +0.01(+0.09%) |
Jul 22, 2011 | 11.01 | 11.06 | 10.99 | 11.05 | 2,452,498 | -0.16(-1.46%) |
Jul 21, 2011 | 11.34 | 11.43 | 11.11 | 11.21 | 1,966,762 | -0.05(-0.43%) |
Jul 20, 2011 | 11.43 | 11.45 | 11.17 | 11.26 | 2,112,074 | -0.17(-1.50%) |
Jul 19, 2011 | 11.48 | 11.56 | 11.41 | 11.43 | 1,537,987 | +0.06(+0.54%) |
Jul 18, 2011 | 11.43 | 11.47 | 11.29 | 11.37 | 1,804,841 | -0.17(-1.45%) |
Jul 15, 2011 | 11.75 | 11.80 | 11.52 | 11.54 | 2,042,595 | -0.15(-1.26%) |
Jul 14, 2011 | 12.31 | 12.31 | 11.52 | 11.69 | 5,027,646 | -0.59(-4.79%) |
Jul 13, 2011 | 12.42 | 12.79 | 12.27 | 12.27 | 2,449,123 | -0.11(-0.86%) |
Jul 12, 2011 | 11.98 | 12.45 | 11.93 | 12.38 | 1,852,555 | +0.35(+2.93%) |
Jul 11, 2011 | 12.10 | 12.23 | 11.89 | 12.03 | 1,117,251 | -0.21(-1.73%) |
Jul 08, 2011 | 12.14 | 12.29 | 12.13 | 12.24 | 903,936 | -0.03(-0.22%) |
Jul 07, 2011 | 12.20 | 12.37 | 12.18 | 12.27 | 1,061,322 | +0.19(+1.56%) |
Jul 06, 2011 | 12.04 | 12.10 | 11.93 | 12.08 | 1,097,132 | +0.06(+0.51%) |
Jul 05, 2011 | 12.17 | 12.20 | 11.98 | 12.02 | 1,041,683 | -0.12(-0.96%) |
Jul 01, 2011 | 12.07 | 12.15 | 11.98 | 12.13 | 549,143 | +0.11(+0.88%) |
Jun 30, 2011 | 11.73 | 12.06 | 11.72 | 12.03 | 1,139,983 | +0.36(+3.11%) |
Jun 29, 2011 | 11.71 | 11.78 | 11.65 | 11.66 | 1,077,525 | +0.06(+0.53%) |
Jun 28, 2011 | 11.30 | 11.65 | 11.29 | 11.60 | 962,060 | +0.31(+2.76%) |
Jun 27, 2011 | 11.21 | 11.32 | 11.06 | 11.29 | 762,586 | +0.04(+0.33%) |
Jun 24, 2011 | 11.53 | 11.60 | 11.24 | 11.25 | 1,405,381 | -0.30(-2.60%) |
Jun 23, 2011 | 11.41 | 11.60 | 11.29 | 11.56 | 2,268,048 | +0.02(+0.21%) |
Jun 22, 2011 | 11.68 | 11.74 | 11.50 | 11.53 | 1,454,226 | -0.16(-1.40%) |
Jun 21, 2011 | 11.54 | 11.84 | 11.53 | 11.70 | 1,254,489 | +0.25(+2.18%) |
Jun 20, 2011 | 11.46 | 11.50 | 11.42 | 11.45 | 837,247 | +0.18(+1.64%) |
Jun 17, 2011 | 11.26 | 11.33 | 11.08 | 11.26 | 1,741,807 | +0.06(+0.52%) |
Jun 16, 2011 | 11.25 | 11.31 | 11.09 | 11.20 | 1,165,918 | -0.12(-1.03%) |
Jun 15, 2011 | 11.60 | 11.60 | 11.23 | 11.32 | 1,778,379 | -0.39(-3.30%) |
Jun 14, 2011 | 11.61 | 11.75 | 11.56 | 11.71 | 813,412 | +0.23(+2.03%) |
Jun 13, 2011 | 11.50 | 11.64 | 11.33 | 11.47 | 2,024,173 | -0.03(-0.27%) |
Jun 10, 2011 | 11.75 | 11.80 | 11.39 | 11.50 | 1,782,412 | -0.27(-2.27%) |
Jun 09, 2011 | 11.66 | 11.84 | 11.64 | 11.77 | 1,070,616 | +0.14(+1.21%) |
Jun 08, 2011 | 12.13 | 12.13 | 11.54 | 11.63 | 2,769,899 | -0.51(-4.20%) |
Jun 07, 2011 | 12.23 | 12.26 | 12.03 | 12.14 | 1,727,773 | -0.02(-0.17%) |
Jun 06, 2011 | 12.33 | 12.45 | 12.14 | 12.16 | 1,448,135 | -0.26(-2.12%) |
Jun 03, 2011 | 12.36 | 12.55 | 12.26 | 12.42 | 1,272,736 | +0.37(+3.09%) |
May 24, 2011 | 11.93 | 12.13 | 11.87 | 12.05 | 1,319,906 | +0.18(+1.50%) |
May 23, 2011 | 12.00 | 12.09 | 11.81 | 11.87 | 836,121 | -0.25(-2.07%) |
May 20, 2011 | 12.27 | 12.32 | 11.80 | 12.12 | 1,760,195 | -0.26(-2.07%) |
May 19, 2011 | 12.39 | 12.47 | 12.22 | 12.38 | 816,726 | +0.02(+0.14%) |
May 18, 2011 | 12.19 | 12.39 | 12.19 | 12.36 | 600,154 | +0.18(+1.46%) |
May 17, 2011 | 12.04 | 12.21 | 11.98 | 12.19 | 866,982 | +0.10(+0.79%) |
May 16, 2011 | 12.28 | 12.28 | 11.95 | 12.09 | 1,193,087 | -0.26(-2.13%) |
May 13, 2011 | 12.68 | 12.72 | 12.33 | 12.35 | 763,941 | -0.31(-2.43%) |
May 12, 2011 | 12.40 | 12.74 | 12.30 | 12.66 | 1,767,568 | +0.13(+1.06%) |
May 11, 2011 | 12.78 | 12.93 | 12.43 | 12.53 | 2,591,970 | -0.38(-2.94%) |
May 10, 2011 | 12.66 | 12.99 | 12.53 | 12.91 | 2,074,602 | +0.28(+2.19%) |
May 09, 2011 | 12.35 | 12.65 | 12.34 | 12.63 | 1,422,056 | +0.31(+2.49%) |
May 06, 2011 | 12.40 | 12.43 | 12.23 | 12.32 | 647,019 | -0.00(-0.03%) |
May 05, 2011 | 12.28 | 12.36 | 12.16 | 12.33 | 857,374 | -0.06(-0.47%) |
May 04, 2011 | 12.40 | 12.53 | 12.19 | 12.38 | 552,819 | -0.04(-0.30%) |
May 03, 2011 | 12.51 | 12.55 | 12.30 | 12.42 | 729,899 | -0.10(-0.79%) |
May 02, 2011 | 12.48 | 12.55 | 12.48 | 12.52 | 790,845 | -0.16(-1.29%) |
Apr 29, 2011 | 12.65 | 12.74 | 12.56 | 12.68 | 773,395 | +0.02(+0.19%) |
Apr 28, 2011 | 12.46 | 12.70 | 12.42 | 12.66 | 1,097,823 | +0.16(+1.31%) |
Apr 27, 2011 | 12.34 | 12.50 | 12.15 | 12.50 | 1,360,011 | +0.24(+1.95%) |
Apr 26, 2011 | 12.41 | 12.41 | 12.14 | 12.26 | 845,482 | -0.11(-0.86%) |
Apr 25, 2011 | 12.40 | 12.40 | 12.25 | 12.36 | 689,225 | +0.01(+0.08%) |
Apr 21, 2011 | 12.50 | 12.52 | 12.31 | 12.35 | 994,091 | -0.10(-0.80%) |
Apr 20, 2011 | 12.36 | 12.94 | 12.33 | 12.45 | 2,451,405 | +0.28(+2.27%) |
Apr 19, 2011 | 12.11 | 12.32 | 12.04 | 12.18 | 1,291,525 | +0.00(+0.03%) |
Apr 18, 2011 | 12.01 | 12.21 | 11.97 | 12.17 | 966,885 | +0.03(+0.28%) |
Apr 15, 2011 | 12.04 | 12.21 | 12.02 | 12.14 | 1,283,818 | +0.06(+0.51%) |
Apr 14, 2011 | 11.92 | 12.09 | 11.79 | 12.08 | 1,279,841 | +0.09(+0.71%) |
Apr 13, 2011 | 11.70 | 12.11 | 11.70 | 11.99 | 3,449,722 | +0.40(+3.47%) |
Apr 12, 2011 | 11.24 | 11.62 | 11.11 | 11.59 | 5,601,276 | +0.66(+6.06%) |
Apr 11, 2011 | 11.05 | 11.07 | 10.86 | 10.93 | 680,153 | -0.12(-1.08%) |
Apr 08, 2011 | 11.26 | 11.32 | 11.02 | 11.05 | 575,131 | -0.19(-1.67%) |
Apr 07, 2011 | 11.24 | 11.35 | 11.18 | 11.23 | 1,122,937 | -0.04(-0.39%) |
Apr 06, 2011 | 11.39 | 11.42 | 11.22 | 11.28 | 1,282,039 | -0.06(-0.57%) |
Apr 05, 2011 | 11.37 | 11.41 | 11.30 | 11.34 | 1,313,174 | +0.02(+0.18%) |
Apr 04, 2011 | 11.36 | 11.46 | 11.28 | 11.32 | 843,243 | -0.04(-0.33%) |
Apr 01, 2011 | 11.24 | 11.44 | 11.19 | 11.36 | 2,252,705 | +0.18(+1.59%) |
Mar 31, 2011 | 11.22 | 11.24 | 11.12 | 11.18 | 1,310,683 | +0.01(+0.12%) |
Mar 30, 2011 | 11.00 | 11.19 | 10.97 | 11.17 | 1,448,608 | +0.23(+2.06%) |
Mar 29, 2011 | 10.91 | 10.96 | 10.86 | 10.94 | 888,157 | +0.08(+0.75%) |
Mar 28, 2011 | 10.85 | 10.95 | 10.85 | 10.86 | 823,074 | +0.05(+0.44%) |
Mar 25, 2011 | 10.85 | 10.93 | 10.75 | 10.81 | 1,310,185 | -0.03(-0.28%) |
Mar 24, 2011 | 10.95 | 10.97 | 10.71 | 10.85 | 1,351,005 | -0.06(-0.56%) |
Mar 23, 2011 | 10.97 | 10.97 | 10.82 | 10.91 | 1,415,392 | -0.05(-0.44%) |
Mar 22, 2011 | 10.75 | 11.32 | 10.72 | 10.95 | 3,382,933 | +0.26(+2.46%) |
Mar 21, 2011 | 10.64 | 10.72 | 10.54 | 10.69 | 1,299,589 | +0.23(+2.22%) |
Mar 18, 2011 | 10.58 | 10.66 | 10.42 | 10.46 | 1,012,332 | -0.11(-1.03%) |
Mar 17, 2011 | 10.70 | 10.73 | 10.52 | 10.57 | 1,231,493 | -0.06(-0.55%) |
Mar 16, 2011 | 10.51 | 10.65 | 10.47 | 10.63 | 1,253,702 | +0.06(+0.58%) |
Mar 15, 2011 | 10.53 | 10.63 | 10.51 | 10.57 | 1,070,864 | -0.13(-1.24%) |
Mar 14, 2011 | 10.45 | 10.74 | 10.45 | 10.70 | 1,251,504 | +0.11(+1.00%) |
Mar 11, 2011 | 10.35 | 10.69 | 10.34 | 10.59 | 1,216,832 | +0.19(+1.84%) |
Mar 10, 2011 | 10.48 | 10.52 | 10.30 | 10.40 | 883,416 | -0.15(-1.39%) |
Mar 09, 2011 | 10.58 | 10.59 | 10.45 | 10.55 | 592,244 | +0.03(+0.26%) |
Mar 08, 2011 | 10.50 | 10.53 | 10.32 | 10.52 | 1,304,163 | +0.01(+0.10%) |
Mar 07, 2011 | 10.64 | 10.65 | 10.43 | 10.51 | 891,328 | -0.06(-0.58%) |
Mar 04, 2011 | 10.64 | 10.65 | 10.47 | 10.57 | 964,907 | -0.03(-0.26%) |
Mar 03, 2011 | 10.59 | 10.63 | 10.46 | 10.60 | 797,266 | +0.03(+0.29%) |
Mar 02, 2011 | 10.65 | 10.65 | 10.48 | 10.57 | 840,975 | -0.08(-0.74%) |
Mar 01, 2011 | 10.89 | 10.96 | 10.59 | 10.65 | 1,379,946 | -0.27(-2.44%) |
Feb 28, 2011 | 10.86 | 11.03 | 10.83 | 10.91 | 1,060,068 | +0.11(+1.04%) |
Feb 25, 2011 | 10.63 | 10.82 | 10.61 | 10.80 | 907,058 | +0.22(+2.10%) |
Feb 24, 2011 | 10.41 | 10.67 | 10.35 | 10.58 | 1,436,324 | +0.19(+1.84%) |
Feb 23, 2011 | 10.53 | 10.59 | 10.16 | 10.39 | 1,526,251 | -0.13(-1.27%) |
Feb 22, 2011 | 10.65 | 10.68 | 10.50 | 10.52 | 1,813,563 | -0.17(-1.56%) |
Feb 18, 2011 | 10.41 | 10.75 | 10.41 | 10.69 | 1,579,487 | +0.33(+3.21%) |
Feb 17, 2011 | 10.40 | 10.41 | 10.29 | 10.36 | 1,620,056 | -0.06(-0.62%) |
Feb 16, 2011 | 10.44 | 10.49 | 10.33 | 10.42 | 2,182,593 | +0.01(+0.13%) |
Feb 15, 2011 | 10.44 | 10.47 | 10.32 | 10.41 | 1,497,936 | -0.07(-0.65%) |
Feb 14, 2011 | 10.42 | 10.55 | 10.36 | 10.47 | 1,102,411 | +0.03(+0.26%) |
Feb 11, 2011 | 10.48 | 10.51 | 10.35 | 10.45 | 2,407,542 | -0.05(-0.45%) |
Feb 10, 2011 | 10.61 | 10.61 | 10.44 | 10.49 | 2,387,839 | -0.13(-1.19%) |
Feb 09, 2011 | 10.42 | 10.90 | 10.27 | 10.62 | 5,345,687 | -0.15(-1.42%) |
Feb 08, 2011 | 10.60 | 10.89 | 10.59 | 10.77 | 2,289,209 | +0.11(+1.05%) |
Feb 07, 2011 | 10.55 | 10.68 | 10.51 | 10.66 | 1,380,622 | +0.10(+0.93%) |
Feb 04, 2011 | 10.18 | 10.58 | 10.14 | 10.56 | 1,742,337 | +0.40(+3.92%) |
Feb 03, 2011 | 10.01 | 10.17 | 9.903 | 10.16 | 1,735,064 | +0.10(+1.01%) |
Feb 02, 2011 | 10.05 | 10.09 | 9.998 | 10.06 | 1,995,822 | +0.04(+0.44%) |
Feb 01, 2011 | 10.05 | 10.10 | 9.954 | 10.02 | 1,170,076 | +0.01(+0.07%) |
Jan 31, 2011 | 10.05 | 10.05 | 9.916 | 10.01 | 1,239,319 | +0.00(+0.03%) |
Jan 28, 2011 | 10.02 | 10.02 | 9.896 | 10.01 | 1,833,072 | -0.02(-0.17%) |
Jan 27, 2011 | 9.753 | 10.07 | 9.753 | 10.03 | 2,251,898 | +0.29(+2.94%) |
Jan 26, 2011 | 9.525 | 9.753 | 9.463 | 9.739 | 1,112,563 | +0.28(+2.95%) |
Jan 25, 2011 | 9.463 | 9.494 | 9.365 | 9.460 | 862,845 | -0.05(-0.54%) |
Jan 24, 2011 | 9.535 | 9.579 | 9.412 | 9.511 | 684,175 | -0.04(-0.43%) |
Jan 21, 2011 | 9.603 | 9.739 | 9.542 | 9.552 | 914,920 | +0.02(+0.25%) |
Jan 20, 2011 | 9.525 | 9.630 | 9.433 | 9.528 | 1,090,669 | -0.00(-0.04%) |
Jan 19, 2011 | 9.732 | 9.732 | 9.528 | 9.532 | 1,295,231 | -0.20(-2.06%) |
Jan 18, 2011 | 9.651 | 9.756 | 9.627 | 9.732 | 758,624 | +0.12(+1.20%) |
Jan 14, 2011 | 9.606 | 9.664 | 9.545 | 9.617 | 493,103 | -0.02(-0.21%) |
Jan 13, 2011 | 9.681 | 9.770 | 9.569 | 9.637 | 630,951 | -0.03(-0.28%) |
Jan 12, 2011 | 9.637 | 9.760 | 9.596 | 9.664 | 929,743 | +0.10(+1.07%) |
Jan 11, 2011 | 9.698 | 9.702 | 9.470 | 9.562 | 1,002,491 | -0.04(-0.46%) |
Jan 10, 2011 | 9.559 | 9.688 | 9.497 | 9.606 | 1,583,115 | +0.00(+0.04%) |
Jan 07, 2011 | 9.620 | 9.657 | 9.491 | 9.603 | 940,889 | -0.02(-0.25%) |
Jan 06, 2011 | 9.474 | 9.702 | 9.423 | 9.627 | 1,683,696 | +0.10(+1.07%) |
Jan 05, 2011 | 9.583 | 9.651 | 9.474 | 9.525 | 1,751,923 | -0.05(-0.57%) |
Jan 04, 2011 | 9.709 | 9.743 | 9.497 | 9.579 | 960,582 | -0.07(-0.78%) |