Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.337 | 8.399 | 8.092 | 8.237 | 2,512,853 | +0.22(+2.71%) |
Nov 29, 2011 | 8.023 | 8.051 | 7.972 | 8.020 | 1,311,032 | -0.02(-0.21%) |
Nov 28, 2011 | 8.030 | 8.103 | 7.968 | 8.037 | 1,615,659 | +0.28(+3.65%) |
Nov 25, 2011 | 7.823 | 7.861 | 7.751 | 7.754 | 521,376 | -0.13(-1.62%) |
Nov 23, 2011 | 7.934 | 7.982 | 7.830 | 7.882 | 1,138,440 | -0.13(-1.68%) |
Nov 22, 2011 | 8.068 | 8.068 | 7.972 | 8.017 | 883,867 | -0.04(-0.51%) |
Nov 21, 2011 | 8.227 | 8.258 | 7.999 | 8.058 | 1,220,230 | -0.29(-3.47%) |
Nov 18, 2011 | 8.555 | 8.586 | 8.327 | 8.348 | 831,610 | -0.14(-1.71%) |
Nov 17, 2011 | 8.779 | 8.806 | 8.437 | 8.493 | 1,313,038 | -0.30(-3.38%) |
Nov 16, 2011 | 9.007 | 9.044 | 8.741 | 8.789 | 1,062,686 | -0.35(-3.85%) |
Nov 15, 2011 | 9.113 | 9.224 | 9.082 | 9.141 | 861,533 | -0.04(-0.45%) |
Nov 14, 2011 | 9.186 | 9.279 | 9.119 | 9.182 | 577,428 | -0.12(-1.26%) |
Nov 11, 2011 | 9.245 | 9.438 | 9.200 | 9.300 | 749,684 | +0.14(+1.51%) |
Nov 10, 2011 | 9.076 | 9.189 | 8.848 | 9.162 | 1,419,643 | +0.19(+2.08%) |
Nov 09, 2011 | 9.048 | 9.176 | 8.941 | 8.976 | 1,271,800 | -0.33(-3.52%) |
Nov 08, 2011 | 9.272 | 9.320 | 9.113 | 9.303 | 796,428 | +0.07(+0.71%) |
Nov 07, 2011 | 9.200 | 9.310 | 9.151 | 9.238 | 1,134,144 | +0.07(+0.79%) |
Nov 04, 2011 | 9.155 | 9.300 | 9.079 | 9.165 | 1,348,104 | -0.07(-0.75%) |
Nov 03, 2011 | 8.879 | 9.345 | 8.668 | 9.234 | 2,915,148 | +0.48(+5.52%) |
Nov 02, 2011 | 8.679 | 8.858 | 8.593 | 8.751 | 1,640,312 | +0.21(+2.46%) |
Nov 01, 2011 | 8.610 | 8.744 | 8.485 | 8.541 | 1,282,393 | -0.35(-3.96%) |
Oct 31, 2011 | 9.051 | 9.093 | 8.875 | 8.893 | 989,855 | -0.21(-2.27%) |
Oct 28, 2011 | 9.034 | 9.182 | 9.000 | 9.100 | 1,338,654 | +0.01(+0.15%) |
Oct 27, 2011 | 8.948 | 9.127 | 8.948 | 9.086 | 1,047,313 | +0.38(+4.40%) |
Oct 26, 2011 | 8.820 | 8.820 | 8.506 | 8.703 | 1,307,690 | +0.04(+0.44%) |
Oct 25, 2011 | 8.862 | 8.865 | 8.648 | 8.665 | 1,494,208 | -0.28(-3.16%) |
Oct 24, 2011 | 8.941 | 9.100 | 8.886 | 8.948 | 1,339,497 | +0.06(+0.70%) |
Oct 21, 2011 | 8.920 | 8.944 | 8.782 | 8.886 | 816,025 | +0.10(+1.14%) |
Oct 20, 2011 | 8.806 | 8.824 | 8.534 | 8.786 | 1,721,710 | -0.04(-0.47%) |
Oct 19, 2011 | 9.058 | 9.117 | 8.796 | 8.827 | 936,823 | -0.27(-2.99%) |
Oct 18, 2011 | 9.096 | 9.179 | 8.827 | 9.100 | 1,079,112 | +0.03(+0.38%) |
Oct 17, 2011 | 9.383 | 9.417 | 9.048 | 9.065 | 758,294 | -0.34(-3.67%) |
Oct 14, 2011 | 9.341 | 9.420 | 9.200 | 9.410 | 887,285 | +0.21(+2.29%) |
Oct 13, 2011 | 9.248 | 9.262 | 9.107 | 9.200 | 1,305,121 | -0.11(-1.19%) |
Oct 12, 2011 | 9.200 | 9.469 | 9.186 | 9.310 | 1,010,997 | +0.24(+2.66%) |
Oct 11, 2011 | 9.410 | 9.410 | 9.003 | 9.069 | 1,148,181 | -0.35(-3.73%) |
Oct 10, 2011 | 9.262 | 9.500 | 9.262 | 9.420 | 368,567 | +0.33(+3.60%) |
Oct 07, 2011 | 9.327 | 9.338 | 9.069 | 9.093 | 1,548,124 | -0.19(-2.08%) |
Oct 06, 2011 | 8.969 | 9.400 | 8.969 | 9.286 | 1,830,765 | +0.54(+6.15%) |
Oct 05, 2011 | 8.506 | 8.796 | 8.220 | 8.748 | 1,941,092 | +0.31(+3.72%) |
Oct 04, 2011 | 8.375 | 8.444 | 7.982 | 8.434 | 2,860,447 | -0.06(-0.73%) |
Oct 03, 2011 | 8.820 | 8.893 | 8.472 | 8.496 | 1,107,270 | -0.42(-4.68%) |
Sep 30, 2011 | 8.793 | 9.082 | 8.717 | 8.913 | 1,339,361 | -0.07(-0.73%) |
Sep 29, 2011 | 9.262 | 9.396 | 8.762 | 8.979 | 982,941 | -0.14(-1.51%) |
Sep 28, 2011 | 9.452 | 9.476 | 9.082 | 9.117 | 970,692 | -0.33(-3.50%) |
Sep 27, 2011 | 9.527 | 9.745 | 9.376 | 9.448 | 1,036,410 | +0.11(+1.22%) |
Sep 26, 2011 | 9.148 | 9.348 | 8.865 | 9.334 | 898,527 | +0.23(+2.58%) |
Sep 23, 2011 | 8.831 | 9.155 | 8.755 | 9.100 | 941,812 | +0.26(+2.97%) |
Sep 22, 2011 | 8.989 | 9.048 | 8.727 | 8.838 | 1,693,993 | -0.54(-5.74%) |
Sep 21, 2011 | 9.859 | 9.879 | 9.376 | 9.376 | 1,062,518 | -0.49(-4.97%) |
Sep 20, 2011 | 9.886 | 10.11 | 9.786 | 9.865 | 1,007,095 | -0.02(-0.21%) |
Sep 19, 2011 | 9.765 | 9.924 | 9.603 | 9.886 | 1,411,822 | -0.10(-1.04%) |
Sep 16, 2011 | 9.807 | 10.01 | 9.703 | 9.990 | 1,063,356 | +0.23(+2.33%) |
Sep 15, 2011 | 9.741 | 9.779 | 9.638 | 9.762 | 770,354 | +0.15(+1.58%) |
Sep 14, 2011 | 9.517 | 9.762 | 9.345 | 9.610 | 1,282,204 | +0.18(+1.94%) |
Sep 13, 2011 | 9.072 | 9.469 | 9.072 | 9.427 | 1,629,151 | +0.36(+4.00%) |
Sep 12, 2011 | 8.700 | 9.086 | 8.679 | 9.065 | 1,295,059 | +0.26(+2.98%) |
Sep 09, 2011 | 9.079 | 9.127 | 8.734 | 8.803 | 997,662 | -0.37(-3.99%) |
Sep 08, 2011 | 9.196 | 9.317 | 9.120 | 9.169 | 837,480 | -0.08(-0.86%) |
Sep 07, 2011 | 8.986 | 9.262 | 8.900 | 9.248 | 666,564 | +0.38(+4.24%) |
Sep 06, 2011 | 8.713 | 8.924 | 8.651 | 8.872 | 1,035,494 | -0.12(-1.38%) |
Sep 02, 2011 | 9.058 | 9.162 | 8.976 | 8.996 | 1,110,470 | -0.31(-3.30%) |
Sep 01, 2011 | 9.383 | 9.510 | 9.286 | 9.303 | 1,211,254 | -0.02(-0.26%) |
Aug 31, 2011 | 9.255 | 9.376 | 9.249 | 9.327 | 1,247,700 | +0.10(+1.08%) |
Aug 30, 2011 | 9.100 | 9.307 | 9.058 | 9.227 | 1,214,771 | +0.07(+0.72%) |
Aug 29, 2011 | 8.934 | 9.269 | 8.903 | 9.162 | 1,122,356 | +0.35(+3.95%) |
Aug 26, 2011 | 8.520 | 8.851 | 8.430 | 8.813 | 1,283,422 | +0.23(+2.65%) |
Aug 25, 2011 | 8.893 | 8.929 | 8.565 | 8.586 | 1,113,674 | -0.24(-2.70%) |
Aug 24, 2011 | 8.769 | 8.882 | 8.734 | 8.824 | 1,621,559 | +0.08(+0.87%) |
Aug 23, 2011 | 8.379 | 8.748 | 8.351 | 8.748 | 1,764,149 | +0.42(+5.10%) |
Aug 22, 2011 | 8.548 | 8.634 | 8.296 | 8.324 | 1,780,174 | -0.04(-0.45%) |
Aug 19, 2011 | 8.434 | 8.696 | 8.310 | 8.361 | 1,954,920 | -0.23(-2.73%) |
Aug 18, 2011 | 8.810 | 8.858 | 8.534 | 8.596 | 1,725,360 | -0.47(-5.21%) |
Aug 17, 2011 | 9.365 | 9.407 | 9.041 | 9.069 | 1,662,858 | -0.24(-2.63%) |
Aug 16, 2011 | 9.555 | 9.579 | 9.262 | 9.314 | 1,423,716 | -0.30(-3.10%) |
Aug 15, 2011 | 9.622 | 9.670 | 9.492 | 9.612 | 1,684,521 | +0.18(+1.93%) |
Aug 12, 2011 | 9.443 | 9.485 | 9.295 | 9.430 | 1,316,950 | +0.15(+1.59%) |
Aug 11, 2011 | 8.938 | 9.402 | 8.869 | 9.282 | 2,192,514 | +0.41(+4.65%) |
Aug 10, 2011 | 8.962 | 9.154 | 8.748 | 8.869 | 3,719,676 | -0.21(-2.35%) |
Aug 09, 2011 | 8.931 | 9.086 | 8.525 | 9.082 | 6,132,174 | +0.50(+5.85%) |
Aug 08, 2011 | 8.931 | 9.079 | 8.477 | 8.580 | 4,896,140 | -0.65(-7.01%) |
Aug 05, 2011 | 9.430 | 9.430 | 8.837 | 9.227 | 3,988,622 | -0.06(-0.59%) |
Aug 04, 2011 | 9.629 | 9.753 | 9.189 | 9.282 | 6,476,735 | -0.67(-6.71%) |
Aug 03, 2011 | 9.798 | 9.977 | 9.526 | 9.949 | 3,530,007 | +0.14(+1.47%) |
Aug 02, 2011 | 9.994 | 10.11 | 9.791 | 9.805 | 2,709,876 | -0.27(-2.70%) |
Aug 01, 2011 | 10.40 | 10.40 | 9.946 | 10.08 | 2,951,431 | -0.24(-2.37%) |
Jul 29, 2011 | 10.96 | 10.96 | 10.19 | 10.32 | 5,149,884 | -0.85(-7.61%) |
Jul 28, 2011 | 11.01 | 11.30 | 11.01 | 11.17 | 1,985,381 | +0.14(+1.25%) |
Jul 27, 2011 | 11.20 | 11.29 | 11.01 | 11.03 | 1,370,118 | -0.22(-1.99%) |
Jul 26, 2011 | 11.15 | 11.34 | 11.15 | 11.26 | 2,377,721 | +0.13(+1.18%) |
Jul 25, 2011 | 11.08 | 11.19 | 10.98 | 11.13 | 1,257,988 | +0.01(+0.09%) |
Jul 22, 2011 | 11.08 | 11.13 | 11.05 | 11.12 | 2,437,909 | -0.17(-1.46%) |
Jul 21, 2011 | 11.40 | 11.49 | 11.18 | 11.28 | 1,955,063 | -0.05(-0.43%) |
Jul 20, 2011 | 11.50 | 11.51 | 11.24 | 11.33 | 2,099,511 | -0.17(-1.50%) |
Jul 19, 2011 | 11.55 | 11.63 | 11.48 | 11.50 | 1,528,838 | +0.06(+0.54%) |
Jul 18, 2011 | 11.49 | 11.54 | 11.35 | 11.44 | 1,794,105 | -0.17(-1.45%) |
Jul 15, 2011 | 11.82 | 11.87 | 11.59 | 11.61 | 2,030,445 | -0.15(-1.26%) |
Jul 14, 2011 | 12.38 | 12.38 | 11.59 | 11.76 | 4,997,739 | -0.59(-4.79%) |
Jul 13, 2011 | 12.49 | 12.87 | 12.35 | 12.35 | 2,434,555 | -0.11(-0.86%) |
Jul 12, 2011 | 12.05 | 12.52 | 12.00 | 12.45 | 1,841,535 | +0.35(+2.93%) |
Jul 11, 2011 | 12.17 | 12.30 | 11.96 | 12.10 | 1,110,605 | -0.21(-1.73%) |
Jul 08, 2011 | 12.22 | 12.37 | 12.20 | 12.31 | 898,559 | -0.03(-0.22%) |
Jul 07, 2011 | 12.27 | 12.44 | 12.26 | 12.34 | 1,055,009 | +0.19(+1.56%) |
Jul 06, 2011 | 12.12 | 12.17 | 12.01 | 12.15 | 1,090,606 | +0.06(+0.51%) |
Jul 05, 2011 | 12.24 | 12.27 | 12.05 | 12.09 | 1,035,487 | -0.12(-0.96%) |
Jul 01, 2011 | 12.14 | 12.23 | 12.05 | 12.21 | 545,877 | +0.11(+0.88%) |
Jun 30, 2011 | 11.80 | 12.13 | 11.79 | 12.10 | 1,133,202 | +0.36(+3.11%) |
Jun 29, 2011 | 11.78 | 11.85 | 11.72 | 11.73 | 1,071,116 | +0.06(+0.53%) |
Jun 28, 2011 | 11.36 | 11.72 | 11.36 | 11.67 | 956,338 | +0.31(+2.76%) |
Jun 27, 2011 | 11.27 | 11.39 | 11.13 | 11.36 | 758,050 | +0.04(+0.33%) |
Jun 24, 2011 | 11.60 | 11.67 | 11.30 | 11.32 | 1,397,021 | -0.30(-2.60%) |
Jun 23, 2011 | 11.48 | 11.67 | 11.36 | 11.62 | 2,254,557 | +0.02(+0.21%) |
Jun 22, 2011 | 11.74 | 11.81 | 11.57 | 11.60 | 1,445,576 | -0.17(-1.40%) |
Jun 21, 2011 | 11.61 | 11.91 | 11.60 | 11.77 | 1,247,027 | +0.25(+2.18%) |
Jun 20, 2011 | 11.53 | 11.57 | 11.49 | 11.51 | 832,267 | +0.19(+1.64%) |
Jun 17, 2011 | 11.33 | 11.40 | 11.15 | 11.33 | 1,731,446 | +0.06(+0.52%) |
Jun 16, 2011 | 11.32 | 11.38 | 11.16 | 11.27 | 1,158,983 | -0.12(-1.03%) |
Jun 15, 2011 | 11.67 | 11.67 | 11.30 | 11.39 | 1,767,801 | -0.39(-3.30%) |
Jun 14, 2011 | 11.68 | 11.82 | 11.63 | 11.78 | 808,573 | +0.23(+2.03%) |
Jun 13, 2011 | 11.57 | 11.71 | 11.40 | 11.54 | 2,012,132 | -0.03(-0.27%) |
Jun 10, 2011 | 11.82 | 11.88 | 11.46 | 11.57 | 1,771,809 | -0.27(-2.27%) |
Jun 09, 2011 | 11.73 | 11.91 | 11.71 | 11.84 | 1,064,247 | +0.14(+1.21%) |
Jun 08, 2011 | 12.21 | 12.21 | 11.61 | 11.70 | 2,753,422 | -0.51(-4.20%) |
Jun 07, 2011 | 12.30 | 12.33 | 12.10 | 12.21 | 1,717,496 | -0.02(-0.17%) |
Jun 06, 2011 | 12.41 | 12.53 | 12.21 | 12.23 | 1,439,521 | -0.26(-2.12%) |
Jun 03, 2011 | 12.43 | 12.63 | 12.33 | 12.50 | 1,265,165 | +0.38(+3.09%) |
May 24, 2011 | 12.00 | 12.20 | 11.94 | 12.12 | 1,312,055 | +0.18(+1.50%) |
May 23, 2011 | 12.08 | 12.16 | 11.88 | 11.94 | 831,148 | -0.25(-2.07%) |
May 20, 2011 | 12.35 | 12.40 | 11.87 | 12.20 | 1,749,725 | -0.26(-2.07%) |
May 19, 2011 | 12.47 | 12.54 | 12.29 | 12.45 | 811,868 | +0.02(+0.14%) |
May 18, 2011 | 12.26 | 12.46 | 12.26 | 12.44 | 596,584 | +0.18(+1.46%) |
May 17, 2011 | 12.11 | 12.28 | 12.05 | 12.26 | 861,825 | +0.10(+0.79%) |
May 16, 2011 | 12.35 | 12.35 | 12.02 | 12.16 | 1,185,990 | -0.26(-2.13%) |
May 13, 2011 | 12.75 | 12.79 | 12.41 | 12.43 | 759,397 | -0.31(-2.43%) |
May 12, 2011 | 12.47 | 12.82 | 12.37 | 12.74 | 1,757,054 | +0.13(+1.06%) |
May 11, 2011 | 12.86 | 13.01 | 12.50 | 12.60 | 2,576,552 | -0.38(-2.94%) |
May 10, 2011 | 12.74 | 13.07 | 12.60 | 12.98 | 2,062,262 | +0.28(+2.19%) |
May 09, 2011 | 12.42 | 12.73 | 12.42 | 12.71 | 1,413,597 | +0.31(+2.49%) |
May 06, 2011 | 12.48 | 12.50 | 12.31 | 12.40 | 643,171 | -0.00(-0.03%) |
May 05, 2011 | 12.36 | 12.44 | 12.23 | 12.40 | 852,274 | -0.06(-0.47%) |
May 04, 2011 | 12.48 | 12.61 | 12.26 | 12.46 | 549,531 | -0.04(-0.30%) |
May 03, 2011 | 12.59 | 12.63 | 12.37 | 12.50 | 725,558 | -0.10(-0.79%) |
May 02, 2011 | 12.55 | 12.63 | 12.55 | 12.60 | 786,141 | -0.16(-1.29%) |
Apr 29, 2011 | 12.72 | 12.81 | 12.64 | 12.76 | 768,795 | +0.02(+0.19%) |
Apr 28, 2011 | 12.53 | 12.77 | 12.49 | 12.74 | 1,091,293 | +0.16(+1.31%) |
Apr 27, 2011 | 12.42 | 12.58 | 12.22 | 12.57 | 1,351,921 | +0.24(+1.95%) |
Apr 26, 2011 | 12.48 | 12.48 | 12.21 | 12.33 | 840,453 | -0.11(-0.86%) |
Apr 25, 2011 | 12.48 | 12.48 | 12.33 | 12.44 | 685,126 | +0.01(+0.08%) |
Apr 21, 2011 | 12.57 | 12.60 | 12.38 | 12.43 | 988,178 | -0.10(-0.79%) |
Apr 20, 2011 | 12.43 | 13.02 | 12.40 | 12.53 | 2,436,824 | +0.28(+2.27%) |
Apr 19, 2011 | 12.19 | 12.39 | 12.11 | 12.25 | 1,283,842 | +0.00(+0.03%) |
Apr 18, 2011 | 12.08 | 12.29 | 12.04 | 12.25 | 961,134 | +0.03(+0.28%) |
Apr 15, 2011 | 12.11 | 12.29 | 12.09 | 12.21 | 1,276,181 | +0.06(+0.51%) |
Apr 14, 2011 | 11.99 | 12.16 | 11.86 | 12.15 | 1,272,228 | +0.09(+0.71%) |
Apr 13, 2011 | 11.77 | 12.19 | 11.77 | 12.06 | 3,429,202 | +0.41(+3.47%) |
Apr 12, 2011 | 11.31 | 11.69 | 11.18 | 11.66 | 5,567,959 | +0.67(+6.06%) |
Apr 11, 2011 | 11.12 | 11.14 | 10.93 | 10.99 | 676,107 | -0.12(-1.08%) |
Apr 08, 2011 | 11.33 | 11.39 | 11.09 | 11.11 | 571,710 | -0.19(-1.67%) |
Apr 07, 2011 | 11.31 | 11.41 | 11.24 | 11.30 | 1,116,257 | -0.04(-0.39%) |
Apr 06, 2011 | 11.46 | 11.49 | 11.29 | 11.35 | 1,274,413 | -0.07(-0.57%) |
Apr 05, 2011 | 11.44 | 11.48 | 11.37 | 11.41 | 1,305,363 | +0.02(+0.18%) |
Apr 04, 2011 | 11.43 | 11.52 | 11.34 | 11.39 | 838,228 | -0.04(-0.33%) |
Apr 01, 2011 | 11.30 | 11.50 | 11.26 | 11.43 | 2,239,305 | +0.18(+1.59%) |
Mar 31, 2011 | 11.28 | 11.31 | 11.19 | 11.25 | 1,302,887 | +0.01(+0.12%) |
Mar 30, 2011 | 11.06 | 11.26 | 11.04 | 11.24 | 1,439,991 | +0.23(+2.06%) |
Mar 29, 2011 | 10.98 | 11.03 | 10.93 | 11.01 | 882,874 | +0.08(+0.75%) |
Mar 28, 2011 | 10.91 | 11.02 | 10.91 | 10.93 | 818,178 | +0.05(+0.44%) |
Mar 25, 2011 | 10.91 | 11.00 | 10.81 | 10.88 | 1,302,392 | -0.03(-0.28%) |
Mar 24, 2011 | 11.01 | 11.04 | 10.78 | 10.91 | 1,342,969 | -0.06(-0.56%) |
Mar 23, 2011 | 11.03 | 11.03 | 10.88 | 10.97 | 1,406,973 | -0.05(-0.44%) |
Mar 22, 2011 | 10.81 | 11.39 | 10.78 | 11.02 | 3,362,810 | +0.26(+2.46%) |
Mar 21, 2011 | 10.70 | 10.79 | 10.61 | 10.76 | 1,291,859 | +0.23(+2.22%) |
Mar 18, 2011 | 10.65 | 10.72 | 10.48 | 10.52 | 1,006,311 | -0.11(-1.03%) |
Mar 17, 2011 | 10.77 | 10.79 | 10.58 | 10.63 | 1,224,168 | -0.06(-0.55%) |
Mar 16, 2011 | 10.57 | 10.71 | 10.53 | 10.69 | 1,246,245 | +0.06(+0.58%) |
Mar 15, 2011 | 10.59 | 10.69 | 10.57 | 10.63 | 1,064,494 | -0.13(-1.24%) |
Mar 14, 2011 | 10.52 | 10.80 | 10.52 | 10.76 | 1,244,060 | +0.11(+1.00%) |
Mar 11, 2011 | 10.41 | 10.76 | 10.40 | 10.66 | 1,209,594 | +0.19(+1.84%) |
Mar 10, 2011 | 10.54 | 10.58 | 10.36 | 10.46 | 878,161 | -0.15(-1.39%) |
Mar 09, 2011 | 10.64 | 10.65 | 10.51 | 10.61 | 588,722 | +0.03(+0.26%) |
Mar 08, 2011 | 10.56 | 10.60 | 10.38 | 10.58 | 1,296,406 | +0.01(+0.10%) |
Mar 07, 2011 | 10.70 | 10.71 | 10.49 | 10.57 | 886,026 | -0.06(-0.58%) |
Mar 04, 2011 | 10.70 | 10.71 | 10.54 | 10.64 | 959,168 | -0.03(-0.26%) |
Mar 03, 2011 | 10.65 | 10.69 | 10.53 | 10.66 | 792,523 | +0.03(+0.29%) |
Mar 02, 2011 | 10.72 | 10.72 | 10.54 | 10.63 | 835,973 | -0.08(-0.74%) |
Mar 01, 2011 | 10.96 | 11.02 | 10.65 | 10.71 | 1,371,738 | -0.27(-2.44%) |
Feb 28, 2011 | 10.92 | 11.10 | 10.90 | 10.98 | 1,053,763 | +0.11(+1.04%) |
Feb 25, 2011 | 10.69 | 10.89 | 10.67 | 10.87 | 901,663 | +0.22(+2.10%) |
Feb 24, 2011 | 10.47 | 10.74 | 10.41 | 10.64 | 1,427,780 | +0.19(+1.84%) |
Feb 23, 2011 | 10.59 | 10.65 | 10.22 | 10.45 | 1,517,173 | -0.13(-1.27%) |
Feb 22, 2011 | 10.71 | 10.75 | 10.56 | 10.58 | 1,802,776 | -0.17(-1.56%) |
Feb 18, 2011 | 10.47 | 10.81 | 10.47 | 10.75 | 1,570,092 | +0.33(+3.21%) |
Feb 17, 2011 | 10.46 | 10.47 | 10.36 | 10.42 | 1,610,419 | -0.07(-0.62%) |
Feb 16, 2011 | 10.50 | 10.56 | 10.40 | 10.48 | 2,169,610 | +0.01(+0.13%) |
Feb 15, 2011 | 10.51 | 10.53 | 10.39 | 10.47 | 1,489,025 | -0.07(-0.65%) |
Feb 14, 2011 | 10.48 | 10.61 | 10.42 | 10.54 | 1,095,853 | +0.03(+0.26%) |
Feb 11, 2011 | 10.54 | 10.57 | 10.41 | 10.51 | 2,393,221 | -0.05(-0.45%) |
Feb 10, 2011 | 10.68 | 10.68 | 10.51 | 10.56 | 2,373,636 | -0.13(-1.19%) |
Feb 09, 2011 | 10.48 | 10.97 | 10.34 | 10.68 | 5,313,889 | -0.15(-1.42%) |
Feb 08, 2011 | 10.67 | 10.96 | 10.65 | 10.84 | 2,275,591 | +0.11(+1.05%) |
Feb 07, 2011 | 10.62 | 10.75 | 10.57 | 10.73 | 1,372,409 | +0.10(+0.93%) |
Feb 04, 2011 | 10.24 | 10.65 | 10.20 | 10.63 | 1,731,973 | +0.40(+3.92%) |
Feb 03, 2011 | 10.07 | 10.23 | 9.962 | 10.23 | 1,724,743 | +0.10(+1.01%) |
Feb 02, 2011 | 10.11 | 10.15 | 10.06 | 10.12 | 1,983,950 | +0.04(+0.44%) |
Feb 01, 2011 | 10.11 | 10.16 | 10.01 | 10.08 | 1,163,116 | +0.01(+0.07%) |
Jan 31, 2011 | 10.11 | 10.11 | 9.976 | 10.07 | 1,231,947 | +0.00(+0.03%) |
Jan 28, 2011 | 10.08 | 10.08 | 9.955 | 10.07 | 1,822,168 | -0.02(-0.17%) |
Jan 27, 2011 | 9.811 | 10.13 | 9.811 | 10.09 | 2,238,503 | +0.29(+2.94%) |
Jan 26, 2011 | 9.582 | 9.811 | 9.520 | 9.797 | 1,105,945 | +0.28(+2.95%) |
Jan 25, 2011 | 9.520 | 9.551 | 9.421 | 9.517 | 857,712 | -0.05(-0.54%) |
Jan 24, 2011 | 9.592 | 9.636 | 9.469 | 9.568 | 680,106 | -0.04(-0.43%) |
Jan 21, 2011 | 9.660 | 9.797 | 9.599 | 9.609 | 909,478 | +0.02(+0.25%) |
Jan 20, 2011 | 9.582 | 9.688 | 9.489 | 9.585 | 1,084,182 | -0.00(-0.04%) |
Jan 19, 2011 | 9.791 | 9.791 | 9.585 | 9.589 | 1,287,526 | -0.20(-2.06%) |
Jan 18, 2011 | 9.708 | 9.815 | 9.684 | 9.791 | 754,111 | +0.12(+1.20%) |
Jan 14, 2011 | 9.664 | 9.722 | 9.602 | 9.674 | 490,170 | -0.02(-0.21%) |
Jan 13, 2011 | 9.739 | 9.828 | 9.626 | 9.695 | 627,198 | -0.03(-0.28%) |
Jan 12, 2011 | 9.695 | 9.818 | 9.654 | 9.722 | 924,213 | +0.10(+1.07%) |
Jan 11, 2011 | 9.756 | 9.760 | 9.527 | 9.619 | 996,527 | -0.04(-0.46%) |
Jan 10, 2011 | 9.616 | 9.746 | 9.554 | 9.664 | 1,573,698 | +0.00(+0.04%) |
Jan 07, 2011 | 9.678 | 9.715 | 9.547 | 9.660 | 935,292 | -0.02(-0.25%) |
Jan 06, 2011 | 9.530 | 9.760 | 9.479 | 9.684 | 1,673,681 | +0.10(+1.07%) |
Jan 05, 2011 | 9.640 | 9.708 | 9.530 | 9.582 | 1,741,502 | -0.05(-0.57%) |
Jan 04, 2011 | 9.767 | 9.801 | 9.554 | 9.636 | 954,868 | -0.08(-0.78%) |
Jan 03, 2011 | 9.811 | 9.811 | 9.657 | 9.712 | 851,259 | -0.04(-0.46%) |
Dec 31, 2010 | 9.726 | 9.904 | 9.705 | 9.756 | 968,637 | +0.04(+0.39%) |
Dec 30, 2010 | 9.712 | 9.784 | 9.686 | 9.719 | 512,007 | +0.02(+0.18%) |
Dec 29, 2010 | 9.640 | 9.719 | 9.589 | 9.702 | 1,333,656 | +0.14(+1.47%) |
Dec 28, 2010 | 9.770 | 9.787 | 9.448 | 9.561 | 1,526,120 | -0.15(-1.55%) |
Dec 27, 2010 | 9.821 | 9.821 | 9.599 | 9.712 | 765,173 | -0.15(-1.49%) |
Dec 23, 2010 | 9.828 | 9.945 | 9.770 | 9.859 | 1,153,541 | -0.03(-0.35%) |
Dec 22, 2010 | 10.00 | 10.05 | 9.794 | 9.893 | 1,706,933 | -0.17(-1.67%) |
Dec 21, 2010 | 10.05 | 10.09 | 9.982 | 10.06 | 1,140,467 | -0.01(-0.10%) |
Dec 20, 2010 | 10.13 | 10.23 | 9.955 | 10.07 | 794,666 | -0.08(-0.74%) |
Dec 17, 2010 | 10.01 | 10.15 | 9.969 | 10.15 | 1,463,238 | +0.07(+0.71%) |
Dec 16, 2010 | 10.03 | 10.10 | 9.982 | 10.07 | 1,212,251 | +0.02(+0.17%) |
Dec 15, 2010 | 10.15 | 10.24 | 10.02 | 10.06 | 1,274,494 | -0.15(-1.48%) |
Dec 14, 2010 | 10.29 | 10.39 | 10.13 | 10.21 | 1,679,597 | -0.12(-1.16%) |
Dec 13, 2010 | 10.22 | 10.45 | 10.13 | 10.33 | 2,189,027 | +0.21(+2.10%) |
Dec 10, 2010 | 9.982 | 10.19 | 9.948 | 10.12 | 1,563,276 | +0.15(+1.51%) |
Dec 09, 2010 | 10.06 | 10.10 | 9.928 | 9.965 | 1,971,017 | -0.06(-0.61%) |
Dec 08, 2010 | 9.863 | 10.05 | 9.849 | 10.03 | 1,381,672 | +0.20(+2.02%) |
Dec 07, 2010 | 9.880 | 9.880 | 9.712 | 9.828 | 1,985,168 | +0.01(+0.10%) |
Dec 06, 2010 | 9.815 | 9.852 | 9.763 | 9.818 | 1,974,930 | -0.07(-0.69%) |
Dec 03, 2010 | 9.917 | 10.04 | 9.780 | 9.886 | 1,761,172 | -0.05(-0.48%) |
Dec 02, 2010 | 10.17 | 10.27 | 9.688 | 9.934 | 7,206,205 | -0.64(-6.06%) |