Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.390 | 10.13 | 9.185 | 9.690 | 3,391,627 | +0.03(+0.31%) |
Oct 28, 2011 | 9.900 | 10.13 | 9.380 | 9.660 | 4,601,176 | -0.38(-3.78%) |
Oct 27, 2011 | 9.960 | 10.16 | 9.700 | 10.04 | 3,216,210 | +0.70(+7.49%) |
Oct 26, 2011 | 9.340 | 9.370 | 9.010 | 9.340 | 1,878,291 | +0.26(+2.86%) |
Oct 25, 2011 | 9.380 | 9.410 | 9.040 | 9.080 | 1,350,208 | -0.42(-4.42%) |
Oct 24, 2011 | 9.180 | 9.560 | 9.160 | 9.500 | 1,619,701 | +0.36(+3.94%) |
Oct 21, 2011 | 8.840 | 9.190 | 8.800 | 9.140 | 1,703,825 | +0.51(+5.91%) |
Oct 20, 2011 | 9.010 | 9.010 | 8.410 | 8.630 | 1,954,076 | -0.35(-3.90%) |
Oct 19, 2011 | 9.300 | 9.390 | 8.860 | 8.980 | 1,691,678 | -0.30(-3.23%) |
Oct 18, 2011 | 8.840 | 9.390 | 8.610 | 9.280 | 1,635,750 | +0.47(+5.33%) |
Oct 17, 2011 | 9.210 | 9.350 | 8.705 | 8.810 | 1,527,082 | -0.47(-5.06%) |
Oct 14, 2011 | 8.960 | 9.320 | 8.930 | 9.280 | 1,561,508 | +0.50(+5.69%) |
Oct 13, 2011 | 8.810 | 8.870 | 8.450 | 8.780 | 1,399,801 | -0.07(-0.79%) |
Oct 12, 2011 | 8.920 | 9.090 | 8.810 | 8.850 | 1,485,210 | +0.06(+0.68%) |
Oct 11, 2011 | 8.600 | 8.860 | 8.460 | 8.790 | 2,160,376 | +0.14(+1.62%) |
Oct 10, 2011 | 8.510 | 8.655 | 8.420 | 8.650 | 2,165,290 | +0.41(+4.98%) |
Oct 07, 2011 | 8.710 | 8.870 | 8.200 | 8.240 | 1,749,943 | -0.36(-4.19%) |
Oct 06, 2011 | 8.580 | 8.650 | 8.380 | 8.600 | 2,231,789 | +0.39(+4.75%) |
Oct 05, 2011 | 7.700 | 8.290 | 7.430 | 8.210 | 2,997,993 | +0.51(+6.62%) |
Oct 04, 2011 | 6.960 | 7.710 | 6.770 | 7.700 | 2,456,448 | +0.69(+9.84%) |
Oct 03, 2011 | 7.558 | 7.750 | 7.010 | 7.010 | 2,866,393 | -0.62(-8.13%) |
Sep 30, 2011 | 7.770 | 7.960 | 7.530 | 7.630 | 2,008,365 | -0.31(-3.90%) |
Sep 29, 2011 | 7.930 | 8.060 | 7.520 | 7.940 | 2,491,235 | +0.31(+4.06%) |
Sep 28, 2011 | 8.100 | 8.130 | 7.610 | 7.630 | 2,040,835 | -0.49(-6.03%) |
Sep 27, 2011 | 7.980 | 8.590 | 7.950 | 8.120 | 3,166,583 | +0.38(+4.91%) |
Sep 26, 2011 | 7.440 | 7.760 | 7.240 | 7.740 | 2,452,880 | +0.40(+5.45%) |
Sep 23, 2011 | 6.960 | 7.400 | 6.890 | 7.340 | 2,056,136 | +0.36(+5.16%) |
Sep 22, 2011 | 7.090 | 7.320 | 6.810 | 6.980 | 2,842,836 | -0.48(-6.43%) |
Sep 21, 2011 | 8.030 | 8.070 | 7.460 | 7.460 | 1,904,458 | -0.60(-7.44%) |
Sep 20, 2011 | 8.390 | 8.460 | 8.050 | 8.060 | 1,046,156 | -0.31(-3.70%) |
Sep 19, 2011 | 8.290 | 8.475 | 8.180 | 8.370 | 1,303,855 | -0.19(-2.22%) |
Sep 16, 2011 | 8.530 | 8.620 | 8.400 | 8.560 | 1,392,235 | +0.04(+0.47%) |
Sep 15, 2011 | 8.510 | 8.630 | 8.350 | 8.520 | 2,085,329 | +0.15(+1.79%) |
Sep 14, 2011 | 8.210 | 8.540 | 8.010 | 8.370 | 2,731,656 | +0.35(+4.36%) |
Sep 13, 2011 | 7.780 | 8.160 | 7.690 | 8.020 | 2,626,957 | +0.27(+3.48%) |
Sep 12, 2011 | 7.570 | 7.790 | 7.420 | 7.750 | 2,037,438 | +0.01(+0.13%) |
Sep 09, 2011 | 8.080 | 8.100 | 7.630 | 7.740 | 2,831,462 | -0.46(-5.61%) |
Sep 08, 2011 | 8.400 | 8.630 | 8.105 | 8.200 | 3,399,542 | -0.44(-5.09%) |
Sep 07, 2011 | 8.380 | 8.850 | 8.320 | 8.640 | 2,803,900 | +0.45(+5.49%) |
Sep 06, 2011 | 8.010 | 8.290 | 7.960 | 8.190 | 2,268,861 | -0.17(-2.03%) |
Sep 02, 2011 | 8.660 | 8.770 | 8.200 | 8.360 | 3,164,166 | -0.65(-7.21%) |
Sep 01, 2011 | 9.310 | 9.350 | 9.000 | 9.010 | 2,157,182 | -0.34(-3.64%) |
Aug 31, 2011 | 9.260 | 9.670 | 9.210 | 9.350 | 3,219,287 | +0.19(+2.07%) |
Aug 30, 2011 | 9.070 | 9.350 | 8.950 | 9.160 | 2,354,856 | +0.02(+0.22%) |
Aug 29, 2011 | 8.430 | 9.160 | 8.380 | 9.140 | 2,819,612 | +0.95(+11.60%) |
Aug 26, 2011 | 7.890 | 8.350 | 7.780 | 8.190 | 1,695,151 | +0.23(+2.89%) |
Aug 25, 2011 | 8.550 | 8.680 | 7.920 | 7.960 | 2,000,601 | -0.48(-5.69%) |
Aug 24, 2011 | 8.060 | 8.480 | 7.900 | 8.440 | 2,648,693 | +0.38(+4.71%) |
Aug 23, 2011 | 7.840 | 8.140 | 7.660 | 8.060 | 2,850,646 | +0.33(+4.27%) |
Aug 22, 2011 | 8.260 | 8.260 | 7.710 | 7.730 | 2,602,655 | -0.15(-1.90%) |
Aug 19, 2011 | 8.260 | 8.550 | 7.880 | 7.880 | 2,755,528 | -0.64(-7.51%) |
Aug 18, 2011 | 9.010 | 9.010 | 8.420 | 8.520 | 2,503,353 | -0.85(-9.07%) |
Aug 17, 2011 | 9.610 | 9.720 | 9.190 | 9.370 | 1,870,969 | -0.15(-1.58%) |
Aug 16, 2011 | 9.600 | 9.840 | 9.440 | 9.520 | 2,314,799 | -0.25(-2.56%) |
Aug 15, 2011 | 9.580 | 9.845 | 9.530 | 9.770 | 2,115,331 | +0.32(+3.39%) |
Aug 12, 2011 | 9.500 | 9.630 | 9.330 | 9.450 | 2,020,242 | +0.13(+1.39%) |
Aug 11, 2011 | 9.030 | 9.550 | 8.928 | 9.320 | 4,014,344 | +0.39(+4.37%) |
Aug 10, 2011 | 8.950 | 9.470 | 8.820 | 8.930 | 3,445,424 | -0.33(-3.56%) |
Aug 09, 2011 | 8.820 | 9.370 | 8.560 | 9.260 | 4,764,135 | +0.76(+8.94%) |
Aug 08, 2011 | 8.820 | 9.110 | 8.340 | 8.500 | 4,591,400 | -0.93(-9.86%) |
Aug 05, 2011 | 9.930 | 9.980 | 9.050 | 9.430 | 3,896,859 | -0.31(-3.18%) |
Aug 04, 2011 | 10.53 | 10.55 | 9.690 | 9.740 | 3,924,557 | -1.03(-9.56%) |
Aug 03, 2011 | 10.62 | 10.89 | 10.25 | 10.77 | 2,842,014 | +0.29(+2.77%) |
Aug 02, 2011 | 11.45 | 11.68 | 10.44 | 10.48 | 5,218,318 | -1.13(-9.73%) |
Aug 01, 2011 | 11.95 | 12.11 | 11.50 | 11.61 | 3,673,868 | +0.14(+1.22%) |
Jul 29, 2011 | 10.93 | 11.79 | 10.42 | 11.47 | 6,982,278 | +0.93(+8.82%) |
Jul 28, 2011 | 10.66 | 10.94 | 10.54 | 10.54 | 1,998,482 | -0.16(-1.50%) |
Jul 27, 2011 | 11.22 | 11.31 | 10.54 | 10.70 | 2,494,324 | -0.63(-5.56%) |
Jul 26, 2011 | 11.58 | 11.62 | 11.27 | 11.33 | 1,334,514 | -0.25(-2.16%) |
Jul 25, 2011 | 11.70 | 11.86 | 11.54 | 11.58 | 1,728,831 | -0.34(-2.85%) |
Jul 22, 2011 | 11.76 | 12.04 | 11.69 | 11.92 | 1,408,503 | +0.15(+1.27%) |
Jul 21, 2011 | 11.66 | 11.81 | 11.56 | 11.77 | 1,486,176 | +0.24(+2.08%) |
Jul 20, 2011 | 11.27 | 11.60 | 11.18 | 11.53 | 1,840,880 | +0.27(+2.40%) |
Jul 19, 2011 | 11.26 | 11.40 | 11.10 | 11.26 | 1,616,664 | +0.11(+0.99%) |
Jul 18, 2011 | 11.46 | 11.48 | 11.03 | 11.15 | 1,371,591 | -0.33(-2.87%) |
Jul 15, 2011 | 11.41 | 11.49 | 11.24 | 11.48 | 1,511,397 | +0.13(+1.15%) |
Jul 14, 2011 | 11.37 | 11.54 | 11.18 | 11.35 | 2,011,834 | +0.01(+0.09%) |
Jul 13, 2011 | 11.05 | 11.36 | 11.05 | 11.34 | 1,956,527 | +0.36(+3.28%) |
Jul 12, 2011 | 11.03 | 11.27 | 10.96 | 10.98 | 1,671,449 | -0.16(-1.44%) |
Jul 11, 2011 | 11.36 | 11.44 | 11.05 | 11.14 | 2,357,928 | -0.46(-3.97%) |
Jul 08, 2011 | 11.70 | 11.71 | 11.49 | 11.60 | 2,471,670 | -0.36(-3.01%) |
Jul 07, 2011 | 11.47 | 11.98 | 11.46 | 11.96 | 3,533,770 | +0.62(+5.47%) |
Jul 06, 2011 | 11.34 | 11.38 | 10.95 | 11.34 | 4,438,167 | +0.39(+3.56%) |
Jul 05, 2011 | 10.95 | 11.18 | 10.90 | 10.95 | 1,754,017 | +0.02(+0.18%) |
Jul 01, 2011 | 11.43 | 11.56 | 10.90 | 10.93 | 4,078,419 | -0.45(-3.95%) |
Jun 30, 2011 | 11.47 | 11.69 | 11.31 | 11.38 | 1,911,816 | -0.07(-0.61%) |
Jun 29, 2011 | 11.11 | 11.64 | 11.03 | 11.45 | 2,523,583 | +0.40(+3.62%) |
Jun 28, 2011 | 10.94 | 11.08 | 10.93 | 11.05 | 1,422,214 | +0.14(+1.28%) |
Jun 27, 2011 | 10.92 | 10.97 | 10.70 | 10.91 | 1,705,858 | -0.02(-0.18%) |
Jun 24, 2011 | 10.88 | 11.04 | 10.73 | 10.93 | 2,896,399 | +0.10(+0.92%) |
Jun 23, 2011 | 10.56 | 10.85 | 10.30 | 10.83 | 2,587,571 | +0.04(+0.37%) |
Jun 22, 2011 | 10.75 | 11.11 | 10.70 | 10.79 | 2,938,213 | -0.03(-0.28%) |
Jun 21, 2011 | 10.35 | 10.86 | 10.31 | 10.82 | 1,931,416 | +0.57(+5.56%) |
Jun 20, 2011 | 10.25 | 10.29 | 10.20 | 10.25 | 1,420,068 | +0.12(+1.18%) |
Jun 17, 2011 | 10.17 | 10.25 | 10.04 | 10.13 | 2,050,564 | +0.11(+1.10%) |
Jun 16, 2011 | 10.07 | 10.24 | 9.860 | 10.02 | 1,268,765 | -0.06(-0.60%) |
Jun 15, 2011 | 10.24 | 10.30 | 10.05 | 10.08 | 1,155,420 | -0.25(-2.42%) |
Jun 14, 2011 | 9.960 | 10.39 | 9.960 | 10.33 | 1,883,779 | +0.54(+5.52%) |
Jun 13, 2011 | 10.00 | 10.15 | 9.660 | 9.790 | 1,886,088 | -0.17(-1.71%) |
Jun 10, 2011 | 10.06 | 10.18 | 9.930 | 9.960 | 1,873,236 | -0.22(-2.16%) |
Jun 09, 2011 | 9.940 | 10.24 | 9.850 | 10.18 | 1,833,273 | +0.28(+2.83%) |
Jun 08, 2011 | 10.15 | 10.32 | 9.880 | 9.900 | 1,960,469 | -0.32(-3.13%) |
Jun 07, 2011 | 10.42 | 10.51 | 10.21 | 10.22 | 1,118,886 | -0.10(-0.97%) |
Jun 06, 2011 | 10.62 | 10.72 | 10.30 | 10.32 | 1,414,275 | -0.30(-2.82%) |
Jun 03, 2011 | 10.26 | 10.78 | 10.23 | 10.62 | 2,521,779 | -0.31(-2.84%) |
May 24, 2011 | 10.93 | 11.02 | 10.81 | 10.93 | 1,816,850 | +0.02(+0.18%) |
May 23, 2011 | 10.57 | 10.98 | 10.53 | 10.91 | 2,139,068 | +0.13(+1.21%) |
May 20, 2011 | 11.24 | 11.24 | 10.76 | 10.78 | 2,329,790 | -0.50(-4.43%) |
May 19, 2011 | 11.37 | 11.44 | 11.20 | 11.28 | 1,143,423 | +0.01(+0.09%) |
May 18, 2011 | 11.15 | 11.37 | 11.11 | 11.27 | 1,238,203 | +0.13(+1.17%) |
May 17, 2011 | 11.11 | 11.29 | 11.03 | 11.14 | 1,706,838 | +0.02(+0.18%) |
May 16, 2011 | 11.21 | 11.59 | 11.11 | 11.12 | 2,387,165 | -0.12(-1.07%) |
May 13, 2011 | 11.66 | 11.71 | 11.22 | 11.24 | 1,510,417 | -0.39(-3.35%) |
May 12, 2011 | 11.64 | 11.75 | 11.40 | 11.63 | 1,448,671 | -0.06(-0.51%) |
May 11, 2011 | 12.19 | 12.21 | 11.66 | 11.69 | 2,020,795 | -0.53(-4.34%) |
May 10, 2011 | 12.06 | 12.23 | 11.89 | 12.22 | 1,670,134 | +0.24(+2.00%) |
May 09, 2011 | 11.77 | 12.05 | 11.71 | 11.98 | 1,629,429 | +0.23(+1.96%) |
May 06, 2011 | 12.05 | 12.10 | 11.67 | 11.75 | 1,765,657 | -0.12(-1.01%) |
May 05, 2011 | 11.55 | 12.00 | 11.40 | 11.87 | 3,111,139 | +0.12(+1.02%) |
May 04, 2011 | 11.87 | 12.00 | 11.62 | 11.75 | 2,728,642 | -0.12(-1.01%) |
May 03, 2011 | 12.12 | 12.26 | 11.75 | 11.87 | 2,928,291 | -0.33(-2.70%) |
May 02, 2011 | 12.23 | 12.27 | 12.18 | 12.20 | 3,511,874 | -0.60(-4.69%) |
Apr 29, 2011 | 13.32 | 13.44 | 12.66 | 12.80 | 6,093,605 | +0.20(+1.59%) |
Apr 28, 2011 | 12.52 | 12.62 | 12.31 | 12.60 | 1,694,638 | +0.09(+0.72%) |
Apr 27, 2011 | 12.54 | 12.59 | 12.24 | 12.51 | 1,935,695 | +0.02(+0.16%) |
Apr 26, 2011 | 12.22 | 12.70 | 12.22 | 12.49 | 2,529,064 | +0.35(+2.88%) |
Apr 25, 2011 | 12.22 | 12.30 | 12.07 | 12.14 | 849,162 | -0.09(-0.74%) |
Apr 21, 2011 | 12.38 | 12.39 | 12.09 | 12.23 | 970,095 | -0.01(-0.08%) |
Apr 20, 2011 | 11.73 | 12.36 | 11.66 | 12.24 | 2,757,527 | +0.67(+5.79%) |
Apr 19, 2011 | 11.29 | 11.61 | 11.29 | 11.57 | 1,716,886 | +0.32(+2.84%) |
Apr 18, 2011 | 11.19 | 11.31 | 11.00 | 11.25 | 2,656,943 | -0.10(-0.88%) |
Apr 15, 2011 | 11.38 | 11.45 | 11.19 | 11.35 | 1,684,053 | -0.04(-0.35%) |
Apr 14, 2011 | 11.51 | 11.64 | 11.30 | 11.39 | 1,913,179 | -0.32(-2.73%) |
Apr 13, 2011 | 11.89 | 12.03 | 11.67 | 11.71 | 2,332,682 | -0.07(-0.59%) |
Apr 12, 2011 | 11.43 | 11.89 | 11.16 | 11.78 | 3,266,200 | +0.15(+1.29%) |
Apr 11, 2011 | 11.82 | 11.89 | 11.52 | 11.63 | 1,800,590 | -0.23(-1.94%) |
Apr 08, 2011 | 12.30 | 12.36 | 11.68 | 11.86 | 2,866,684 | -0.33(-2.71%) |
Apr 07, 2011 | 12.58 | 12.62 | 12.14 | 12.19 | 1,834,790 | -0.37(-2.95%) |
Apr 06, 2011 | 12.47 | 12.85 | 12.33 | 12.56 | 3,846,109 | +0.21(+1.70%) |
Apr 05, 2011 | 12.40 | 12.58 | 12.31 | 12.35 | 1,991,872 | -0.10(-0.80%) |
Apr 04, 2011 | 12.51 | 12.69 | 12.35 | 12.45 | 1,748,679 | -0.04(-0.32%) |
Apr 01, 2011 | 12.76 | 12.96 | 12.48 | 12.49 | 2,220,153 | -0.10(-0.79%) |
Mar 31, 2011 | 12.80 | 12.80 | 12.46 | 12.59 | 1,554,855 | -0.23(-1.79%) |
Mar 30, 2011 | 12.82 | 12.82 | 12.82 | 12.82 | 1,455,424 | +0.02(+0.16%) |
Mar 29, 2011 | 12.91 | 13.12 | 12.76 | 12.80 | 1,664,771 | -0.18(-1.39%) |
Mar 28, 2011 | 13.16 | 13.37 | 12.96 | 12.98 | 1,234,975 | -0.18(-1.37%) |
Mar 25, 2011 | 12.90 | 13.24 | 12.78 | 13.16 | 1,931,828 | +0.38(+2.97%) |
Mar 24, 2011 | 12.84 | 13.05 | 12.67 | 12.78 | 1,763,909 | +0.09(+0.71%) |
Mar 23, 2011 | 12.63 | 12.82 | 12.35 | 12.69 | 1,314,223 | -0.03(-0.24%) |
Mar 22, 2011 | 12.99 | 13.05 | 12.62 | 12.72 | 1,200,103 | -0.29(-2.23%) |
Mar 21, 2011 | 13.12 | 13.13 | 12.94 | 13.01 | 1,156,822 | +0.27(+2.12%) |
Mar 18, 2011 | 12.63 | 12.98 | 12.52 | 12.74 | 2,528,081 | +0.36(+2.91%) |
Mar 17, 2011 | 13.05 | 13.21 | 12.36 | 12.38 | 3,125,563 | -0.42(-3.28%) |
Mar 16, 2011 | 13.23 | 13.35 | 12.59 | 12.80 | 3,005,840 | -0.51(-3.83%) |
Mar 15, 2011 | 13.24 | 13.53 | 13.17 | 13.31 | 3,176,603 | +0.01(+0.08%) |
Mar 14, 2011 | 13.14 | 13.59 | 13.09 | 13.30 | 1,990,918 | -0.06(-0.45%) |
Mar 11, 2011 | 13.15 | 13.41 | 12.93 | 13.36 | 2,140,058 | +0.05(+0.38%) |
Mar 10, 2011 | 13.23 | 13.79 | 13.04 | 13.31 | 3,659,502 | -0.23(-1.70%) |
Mar 09, 2011 | 13.31 | 13.65 | 13.31 | 13.54 | 2,078,037 | +0.13(+0.97%) |
Mar 08, 2011 | 12.99 | 13.41 | 12.85 | 13.41 | 1,738,365 | +0.37(+2.84%) |
Mar 07, 2011 | 13.32 | 13.43 | 12.91 | 13.04 | 1,916,253 | -0.29(-2.18%) |
Mar 04, 2011 | 13.43 | 13.50 | 13.15 | 13.33 | 1,307,773 | -0.12(-0.89%) |
Mar 03, 2011 | 13.45 | 13.60 | 13.34 | 13.45 | 2,220,252 | +0.27(+2.05%) |
Mar 02, 2011 | 13.16 | 13.48 | 13.09 | 13.18 | 2,258,618 | -0.03(-0.23%) |
Mar 01, 2011 | 13.38 | 13.66 | 13.06 | 13.21 | 3,448,471 | -0.16(-1.20%) |
Feb 28, 2011 | 13.68 | 13.87 | 13.16 | 13.37 | 2,219,813 | -0.28(-2.05%) |
Feb 25, 2011 | 13.17 | 13.72 | 13.15 | 13.65 | 1,988,396 | +0.68(+5.24%) |
Feb 24, 2011 | 13.03 | 13.39 | 12.62 | 12.97 | 2,814,892 | -0.16(-1.22%) |
Feb 23, 2011 | 13.45 | 13.53 | 12.55 | 13.13 | 3,601,576 | -0.29(-2.16%) |
Feb 22, 2011 | 13.90 | 14.02 | 13.36 | 13.42 | 2,624,978 | -0.71(-5.02%) |
Feb 18, 2011 | 14.50 | 14.51 | 14.10 | 14.13 | 1,467,608 | -0.29(-2.01%) |
Feb 17, 2011 | 14.47 | 14.76 | 14.24 | 14.42 | 2,640,416 | -0.10(-0.69%) |
Feb 16, 2011 | 14.54 | 14.66 | 14.40 | 14.52 | 1,343,368 | +0.10(+0.69%) |
Feb 15, 2011 | 14.61 | 14.61 | 14.32 | 14.42 | 1,608,315 | -0.25(-1.70%) |
Feb 14, 2011 | 14.82 | 14.88 | 14.56 | 14.67 | 1,892,384 | -0.06(-0.41%) |
Feb 11, 2011 | 14.08 | 14.86 | 14.05 | 14.73 | 3,051,415 | +0.53(+3.73%) |
Feb 10, 2011 | 13.93 | 14.37 | 13.79 | 14.20 | 3,729,508 | +0.18(+1.28%) |
Feb 09, 2011 | 14.40 | 14.44 | 13.89 | 14.02 | 3,511,462 | -0.49(-3.38%) |
Feb 08, 2011 | 14.57 | 14.69 | 13.78 | 14.51 | 6,888,388 | -0.12(-0.82%) |
Feb 07, 2011 | 14.60 | 14.91 | 14.55 | 14.63 | 3,146,871 | +0.14(+0.97%) |
Feb 04, 2011 | 14.32 | 14.52 | 14.08 | 14.49 | 2,344,955 | +0.17(+1.19%) |
Feb 03, 2011 | 13.65 | 14.41 | 13.33 | 14.32 | 4,155,282 | +0.58(+4.22%) |
Feb 02, 2011 | 14.61 | 14.67 | 13.64 | 13.74 | 4,180,317 | -0.89(-6.08%) |
Feb 01, 2011 | 14.49 | 14.69 | 14.11 | 14.63 | 3,409,870 | +0.33(+2.31%) |
Jan 31, 2011 | 14.57 | 14.77 | 13.88 | 14.30 | 3,358,687 | -0.22(-1.52%) |
Jan 28, 2011 | 15.50 | 15.50 | 14.18 | 14.52 | 5,809,201 | -1.27(-8.04%) |
Jan 27, 2011 | 15.25 | 15.82 | 15.17 | 15.79 | 2,451,235 | +0.62(+4.09%) |
Jan 26, 2011 | 14.85 | 15.32 | 14.84 | 15.17 | 2,467,805 | +0.41(+2.78%) |
Jan 25, 2011 | 15.03 | 15.03 | 14.41 | 14.76 | 1,991,780 | -0.29(-1.93%) |
Jan 24, 2011 | 14.77 | 15.12 | 14.71 | 15.05 | 1,501,097 | +0.28(+1.90%) |
Jan 21, 2011 | 15.00 | 15.40 | 14.74 | 14.77 | 2,201,199 | -0.07(-0.47%) |
Jan 20, 2011 | 14.96 | 15.10 | 14.46 | 14.84 | 3,599,105 | -0.19(-1.26%) |
Jan 19, 2011 | 16.12 | 16.14 | 14.94 | 15.03 | 3,775,199 | -1.12(-6.93%) |
Jan 18, 2011 | 16.10 | 16.20 | 15.66 | 16.15 | 2,490,096 | +0.12(+0.75%) |
Jan 14, 2011 | 15.74 | 16.04 | 15.68 | 16.03 | 2,651,706 | +0.21(+1.33%) |
Jan 13, 2011 | 15.62 | 16.01 | 15.09 | 15.82 | 3,672,877 | +0.32(+2.06%) |
Jan 12, 2011 | 15.43 | 15.90 | 15.29 | 15.50 | 4,301,694 | +0.18(+1.17%) |
Jan 11, 2011 | 15.36 | 15.39 | 14.99 | 15.32 | 3,187,774 | +0.09(+0.59%) |
Jan 10, 2011 | 14.05 | 15.28 | 13.80 | 15.23 | 4,642,518 | +1.24(+8.86%) |
Jan 07, 2011 | 14.07 | 14.24 | 13.69 | 13.99 | 1,854,596 | +0.01(+0.07%) |
Jan 06, 2011 | 14.40 | 14.45 | 13.87 | 13.98 | 1,948,242 | -0.37(-2.58%) |
Jan 05, 2011 | 14.02 | 14.50 | 13.83 | 14.35 | 2,441,833 | +0.26(+1.85%) |
Jan 04, 2011 | 13.64 | 14.10 | 13.36 | 14.09 | 3,014,172 | +0.57(+4.22%) |
Jan 03, 2011 | 13.00 | 13.66 | 12.95 | 13.52 | 2,007,809 | +0.66(+5.13%) |
Dec 31, 2010 | 12.76 | 12.95 | 12.76 | 12.86 | 875,571 | +0.09(+0.70%) |
Dec 30, 2010 | 12.74 | 12.87 | 12.68 | 12.77 | 779,019 | +0.04(+0.31%) |
Dec 29, 2010 | 12.87 | 12.90 | 12.68 | 12.73 | 848,080 | -0.13(-1.01%) |
Dec 28, 2010 | 12.92 | 12.95 | 12.80 | 12.86 | 815,646 | +0.00(+0.00%) |
Dec 27, 2010 | 12.86 | 12.86 | 12.65 | 12.86 | 671,837 | -0.02(-0.16%) |
Dec 23, 2010 | 12.85 | 12.94 | 12.72 | 12.88 | 1,174,601 | +0.03(+0.23%) |
Dec 22, 2010 | 13.34 | 13.35 | 12.81 | 12.85 | 1,581,078 | -0.42(-3.17%) |
Dec 21, 2010 | 13.36 | 13.36 | 13.14 | 13.27 | 1,424,986 | +0.02(+0.15%) |
Dec 20, 2010 | 12.77 | 13.25 | 12.75 | 13.25 | 2,191,293 | +0.57(+4.50%) |
Dec 17, 2010 | 12.80 | 12.85 | 12.60 | 12.68 | 1,371,040 | -0.11(-0.86%) |
Dec 16, 2010 | 12.59 | 12.82 | 12.53 | 12.79 | 1,246,109 | +0.29(+2.32%) |
Dec 15, 2010 | 12.61 | 12.77 | 12.43 | 12.50 | 1,254,065 | -0.16(-1.26%) |
Dec 14, 2010 | 12.49 | 12.77 | 12.43 | 12.66 | 2,518,486 | +0.17(+1.36%) |
Dec 13, 2010 | 12.46 | 12.60 | 12.31 | 12.49 | 2,393,832 | +0.06(+0.48%) |
Dec 10, 2010 | 12.18 | 12.47 | 12.01 | 12.43 | 1,937,020 | +0.34(+2.81%) |
Dec 09, 2010 | 11.97 | 12.30 | 11.90 | 12.09 | 1,919,423 | +0.14(+1.17%) |
Dec 08, 2010 | 11.99 | 11.99 | 11.61 | 11.95 | 1,740,732 | -0.05(-0.42%) |
Dec 07, 2010 | 12.00 | 12.26 | 11.95 | 12.00 | 3,902,153 | +0.24(+2.04%) |
Dec 06, 2010 | 11.40 | 11.92 | 11.28 | 11.76 | 2,916,115 | +0.29(+2.53%) |
Dec 03, 2010 | 10.84 | 11.50 | 10.82 | 11.47 | 2,093,809 | +0.47(+4.27%) |
Dec 02, 2010 | 10.72 | 11.09 | 10.72 | 11.00 | 2,184,847 | +0.34(+3.19%) |
Dec 01, 2010 | 11.02 | 11.06 | 10.43 | 10.66 | 2,708,815 | -0.08(-0.74%) |
Nov 30, 2010 | 10.60 | 10.84 | 10.51 | 10.74 | 1,378,236 | -0.02(-0.19%) |
Nov 29, 2010 | 10.96 | 10.96 | 10.65 | 10.76 | 1,900,066 | -0.20(-1.82%) |
Nov 26, 2010 | 10.93 | 11.07 | 10.76 | 10.96 | 701,080 | -0.03(-0.27%) |
Nov 24, 2010 | 10.99 | 10.99 | 10.99 | 10.99 | 1,785,452 | +0.09(+0.83%) |
Nov 23, 2010 | 10.87 | 10.98 | 10.63 | 10.90 | 2,031,470 | -0.18(-1.62%) |
Nov 22, 2010 | 11.00 | 11.21 | 10.90 | 11.08 | 2,853,261 | +0.01(+0.09%) |
Nov 19, 2010 | 10.92 | 11.15 | 10.87 | 11.07 | 2,124,008 | +0.20(+1.84%) |
Nov 18, 2010 | 11.57 | 11.60 | 10.82 | 10.87 | 5,025,661 | -0.31(-2.77%) |
Nov 17, 2010 | 10.88 | 11.25 | 10.84 | 11.18 | 5,501,792 | +0.79(+7.60%) |
Nov 16, 2010 | 10.91 | 11.04 | 10.30 | 10.39 | 3,467,649 | -0.45(-4.15%) |
Nov 15, 2010 | 10.71 | 11.14 | 10.68 | 10.84 | 3,291,423 | +0.19(+1.78%) |
Nov 12, 2010 | 10.79 | 10.98 | 10.46 | 10.65 | 2,123,755 | -0.26(-2.38%) |
Nov 11, 2010 | 10.54 | 10.95 | 10.54 | 10.91 | 1,659,602 | +0.18(+1.68%) |
Nov 10, 2010 | 10.44 | 10.77 | 10.26 | 10.73 | 2,548,579 | +0.27(+2.58%) |
Nov 09, 2010 | 10.80 | 10.84 | 10.35 | 10.46 | 3,755,843 | +0.22(+2.15%) |
Nov 08, 2010 | 10.10 | 10.65 | 10.10 | 10.24 | 4,771,728 | +0.13(+1.29%) |
Nov 05, 2010 | 9.960 | 10.26 | 9.960 | 10.11 | 1,951,874 | +0.12(+1.20%) |
Nov 04, 2010 | 9.760 | 10.02 | 9.680 | 9.990 | 4,617,205 | +0.44(+4.61%) |
Nov 03, 2010 | 9.140 | 9.645 | 8.950 | 9.550 | 5,054,413 | +0.58(+6.47%) |
Nov 02, 2010 | 9.030 | 9.140 | 8.900 | 8.970 | 2,407,528 | +0.11(+1.24%) |