Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.590 | 9.590 | 9.364 | 9.371 | 274,623 | -0.22(-2.28%) |
Dec 29, 2011 | 9.570 | 9.645 | 9.511 | 9.590 | 130,865 | +0.08(+0.86%) |
Dec 28, 2011 | 9.583 | 9.617 | 9.501 | 9.508 | 198,317 | -0.08(-0.86%) |
Dec 27, 2011 | 9.508 | 9.699 | 9.508 | 9.590 | 135,945 | +0.06(+0.65%) |
Dec 23, 2011 | 9.597 | 9.621 | 9.494 | 9.529 | 114,201 | +0.12(+1.23%) |
Dec 21, 2011 | 9.282 | 9.412 | 9.139 | 9.412 | 347,619 | +0.10(+1.03%) |
Dec 20, 2011 | 9.200 | 9.330 | 9.166 | 9.317 | 302,276 | +0.31(+3.49%) |
Dec 19, 2011 | 9.002 | 9.132 | 8.797 | 9.002 | 503,239 | +0.05(+0.61%) |
Dec 16, 2011 | 9.091 | 9.221 | 8.736 | 8.948 | 797,249 | -0.06(-0.68%) |
Dec 15, 2011 | 9.043 | 9.091 | 8.927 | 9.009 | 293,886 | +0.14(+1.62%) |
Dec 14, 2011 | 8.825 | 9.136 | 8.771 | 8.866 | 401,552 | -0.03(-0.30%) |
Dec 13, 2011 | 9.123 | 9.177 | 8.825 | 8.893 | 254,803 | -0.15(-1.65%) |
Dec 12, 2011 | 9.041 | 9.129 | 8.967 | 9.041 | 280,397 | -0.16(-1.69%) |
Dec 09, 2011 | 9.096 | 9.278 | 9.055 | 9.197 | 301,690 | +0.14(+1.57%) |
Dec 08, 2011 | 8.987 | 9.244 | 8.940 | 9.055 | 498,077 | +0.03(+0.38%) |
Dec 07, 2011 | 8.717 | 9.069 | 8.662 | 9.021 | 334,955 | +0.22(+2.54%) |
Dec 06, 2011 | 8.784 | 8.866 | 8.662 | 8.798 | 290,673 | +0.12(+1.32%) |
Dec 05, 2011 | 8.696 | 8.818 | 8.575 | 8.683 | 515,968 | +0.15(+1.74%) |
Dec 02, 2011 | 8.432 | 8.608 | 8.432 | 8.534 | 289,340 | +0.24(+2.85%) |
Dec 01, 2011 | 8.270 | 8.399 | 8.189 | 8.297 | 301,424 | +0.03(+0.41%) |
Nov 30, 2011 | 8.311 | 8.338 | 8.175 | 8.263 | 691,052 | +0.28(+3.47%) |
Nov 29, 2011 | 8.148 | 8.148 | 7.932 | 7.986 | 471,538 | -0.14(-1.67%) |
Nov 28, 2011 | 8.121 | 8.148 | 8.036 | 8.121 | 368,785 | +0.25(+3.18%) |
Nov 25, 2011 | 7.877 | 8.053 | 7.850 | 7.871 | 107,588 | -0.05(-0.60%) |
Nov 23, 2011 | 8.101 | 8.108 | 7.844 | 7.918 | 311,788 | -0.25(-3.07%) |
Nov 22, 2011 | 8.216 | 8.277 | 8.121 | 8.168 | 361,457 | -0.03(-0.33%) |
Nov 21, 2011 | 8.344 | 8.385 | 8.182 | 8.196 | 296,438 | -0.31(-3.66%) |
Nov 18, 2011 | 8.439 | 8.588 | 8.378 | 8.507 | 276,923 | +0.05(+0.64%) |
Nov 17, 2011 | 8.581 | 8.629 | 8.419 | 8.453 | 403,001 | -0.11(-1.26%) |
Nov 16, 2011 | 8.635 | 8.730 | 8.547 | 8.561 | 374,419 | -0.16(-1.86%) |
Nov 15, 2011 | 8.669 | 8.832 | 8.615 | 8.723 | 359,816 | +0.01(+0.08%) |
Nov 14, 2011 | 8.967 | 8.973 | 8.588 | 8.717 | 318,161 | -0.29(-3.23%) |
Nov 11, 2011 | 8.906 | 9.055 | 8.818 | 9.008 | 370,846 | +0.18(+2.07%) |
Nov 10, 2011 | 8.859 | 8.879 | 8.676 | 8.825 | 302,342 | +0.13(+1.48%) |
Nov 09, 2011 | 9.075 | 9.170 | 8.676 | 8.696 | 610,138 | -0.66(-7.02%) |
Nov 08, 2011 | 9.265 | 9.420 | 9.069 | 9.353 | 254,410 | +0.16(+1.77%) |
Nov 07, 2011 | 9.102 | 9.244 | 8.940 | 9.190 | 139,398 | +0.04(+0.44%) |
Nov 04, 2011 | 9.129 | 9.197 | 9.028 | 9.150 | 163,720 | -0.07(-0.73%) |
Nov 03, 2011 | 9.116 | 9.238 | 8.825 | 9.217 | 263,503 | +0.19(+2.10%) |
Nov 02, 2011 | 8.906 | 9.123 | 8.852 | 9.028 | 238,409 | +0.30(+3.41%) |
Nov 01, 2011 | 8.798 | 8.981 | 8.683 | 8.730 | 408,993 | -0.37(-4.09%) |
Oct 31, 2011 | 9.136 | 9.305 | 9.069 | 9.102 | 216,847 | -0.16(-1.75%) |
Oct 28, 2011 | 9.353 | 9.353 | 9.069 | 9.265 | 509,954 | -0.10(-1.08%) |
Oct 27, 2011 | 8.669 | 9.684 | 8.669 | 9.366 | 749,504 | +0.67(+7.70%) |
Oct 26, 2011 | 8.635 | 8.744 | 8.453 | 8.696 | 404,471 | +0.25(+2.96%) |
Oct 25, 2011 | 8.514 | 8.662 | 8.297 | 8.446 | 425,421 | -0.13(-1.50%) |
Oct 24, 2011 | 8.141 | 8.588 | 8.114 | 8.575 | 385,639 | +0.49(+6.11%) |
Oct 21, 2011 | 8.087 | 8.263 | 7.979 | 8.080 | 492,948 | +0.10(+1.27%) |
Oct 20, 2011 | 8.101 | 8.101 | 7.776 | 7.979 | 441,126 | -0.09(-1.17%) |
Oct 19, 2011 | 8.284 | 8.331 | 8.047 | 8.074 | 216,373 | -0.22(-2.61%) |
Oct 18, 2011 | 7.864 | 8.358 | 7.796 | 8.290 | 259,116 | +0.45(+5.69%) |
Oct 17, 2011 | 8.094 | 8.094 | 7.803 | 7.844 | 298,510 | -0.32(-3.98%) |
Oct 14, 2011 | 8.128 | 8.229 | 8.006 | 8.168 | 161,681 | +0.15(+1.86%) |
Oct 13, 2011 | 8.256 | 8.256 | 7.877 | 8.020 | 190,032 | -0.30(-3.58%) |
Oct 12, 2011 | 8.094 | 8.405 | 8.053 | 8.317 | 252,848 | +0.31(+3.89%) |
Oct 11, 2011 | 7.965 | 8.060 | 7.857 | 8.006 | 273,600 | -0.05(-0.59%) |
Oct 10, 2011 | 7.796 | 8.053 | 7.796 | 8.053 | 242,757 | +0.39(+5.12%) |
Oct 07, 2011 | 7.945 | 7.959 | 7.600 | 7.661 | 316,809 | -0.22(-2.83%) |
Oct 06, 2011 | 7.965 | 7.986 | 7.803 | 7.884 | 409,031 | +0.12(+1.48%) |
Oct 05, 2011 | 7.837 | 7.891 | 7.688 | 7.769 | 406,008 | -0.05(-0.69%) |
Oct 04, 2011 | 7.187 | 7.884 | 7.113 | 7.823 | 549,797 | +0.55(+7.64%) |
Oct 03, 2011 | 7.803 | 7.844 | 7.268 | 7.268 | 515,160 | -0.45(-5.87%) |
Sep 30, 2011 | 7.674 | 7.884 | 7.674 | 7.722 | 593,340 | -0.05(-0.61%) |
Sep 29, 2011 | 7.600 | 7.817 | 7.539 | 7.769 | 409,160 | +0.37(+4.94%) |
Sep 28, 2011 | 7.661 | 7.681 | 7.390 | 7.404 | 302,577 | -0.22(-2.84%) |
Sep 27, 2011 | 7.837 | 7.945 | 7.553 | 7.620 | 435,800 | -0.08(-1.05%) |
Sep 26, 2011 | 7.668 | 7.708 | 7.390 | 7.701 | 315,819 | +0.12(+1.61%) |
Sep 23, 2011 | 7.485 | 7.671 | 7.456 | 7.580 | 249,677 | +0.09(+1.27%) |
Sep 22, 2011 | 7.336 | 7.593 | 7.241 | 7.485 | 421,407 | -0.05(-0.63%) |
Sep 21, 2011 | 7.965 | 8.026 | 7.505 | 7.532 | 342,140 | -0.44(-5.52%) |
Sep 20, 2011 | 8.128 | 8.250 | 7.945 | 7.972 | 274,181 | -0.16(-1.92%) |
Sep 19, 2011 | 8.297 | 8.304 | 8.053 | 8.128 | 317,694 | -0.33(-3.92%) |
Sep 16, 2011 | 8.534 | 8.690 | 8.385 | 8.459 | 380,587 | -0.01(-0.16%) |
Sep 15, 2011 | 8.399 | 8.473 | 8.108 | 8.473 | 324,264 | +0.19(+2.29%) |
Sep 14, 2011 | 8.230 | 8.391 | 7.941 | 8.284 | 266,545 | +0.15(+1.90%) |
Sep 13, 2011 | 8.109 | 8.196 | 7.995 | 8.129 | 275,925 | +0.05(+0.58%) |
Sep 12, 2011 | 7.921 | 8.096 | 7.841 | 8.082 | 282,018 | +0.05(+0.58%) |
Sep 09, 2011 | 8.029 | 8.159 | 7.908 | 8.035 | 492,361 | -0.07(-0.83%) |
Sep 08, 2011 | 8.324 | 8.418 | 8.083 | 8.102 | 222,465 | -0.30(-3.51%) |
Sep 07, 2011 | 8.357 | 8.411 | 8.263 | 8.398 | 226,374 | +0.19(+2.37%) |
Sep 06, 2011 | 7.955 | 8.223 | 7.955 | 8.203 | 257,633 | -0.01(-0.16%) |
Sep 02, 2011 | 8.424 | 8.458 | 8.216 | 8.216 | 368,934 | -0.36(-4.15%) |
Sep 01, 2011 | 8.921 | 8.994 | 8.518 | 8.572 | 260,753 | -0.36(-4.05%) |
Aug 31, 2011 | 9.015 | 9.122 | 8.880 | 8.934 | 317,116 | -0.02(-0.22%) |
Aug 30, 2011 | 8.961 | 9.001 | 8.719 | 8.954 | 366,657 | -0.07(-0.74%) |
Aug 29, 2011 | 8.532 | 9.035 | 8.532 | 9.021 | 310,603 | +0.62(+7.34%) |
Aug 26, 2011 | 8.230 | 8.471 | 8.116 | 8.404 | 290,032 | +0.10(+1.21%) |
Aug 25, 2011 | 8.646 | 8.773 | 8.243 | 8.304 | 227,333 | -0.25(-2.98%) |
Aug 24, 2011 | 8.512 | 8.760 | 8.371 | 8.559 | 311,060 | +0.04(+0.47%) |
Aug 23, 2011 | 8.277 | 8.585 | 8.163 | 8.518 | 379,239 | +0.24(+2.92%) |
Aug 22, 2011 | 8.713 | 8.779 | 8.257 | 8.277 | 297,613 | -0.18(-2.14%) |
Aug 19, 2011 | 8.364 | 8.726 | 8.284 | 8.458 | 383,722 | -0.07(-0.79%) |
Aug 18, 2011 | 8.706 | 8.760 | 8.458 | 8.525 | 408,263 | -0.51(-5.64%) |
Aug 17, 2011 | 9.015 | 9.102 | 8.907 | 9.035 | 249,126 | +0.07(+0.75%) |
Aug 16, 2011 | 9.055 | 9.236 | 8.954 | 8.968 | 642,769 | -0.19(-2.12%) |
Aug 15, 2011 | 8.840 | 9.182 | 8.840 | 9.162 | 264,249 | +0.42(+4.83%) |
Aug 12, 2011 | 9.330 | 9.330 | 8.673 | 8.740 | 691,558 | -0.50(-5.37%) |
Aug 11, 2011 | 8.834 | 9.383 | 8.793 | 9.236 | 353,305 | +0.41(+4.64%) |
Aug 10, 2011 | 9.162 | 9.249 | 8.787 | 8.827 | 755,864 | -0.62(-6.60%) |
Aug 09, 2011 | 9.062 | 9.477 | 8.498 | 9.451 | 683,586 | +0.62(+7.07%) |
Aug 08, 2011 | 9.062 | 9.370 | 8.773 | 8.827 | 839,245 | -0.50(-5.39%) |
Aug 05, 2011 | 9.544 | 9.645 | 9.122 | 9.330 | 596,129 | -0.09(-1.00%) |
Aug 04, 2011 | 9.679 | 9.739 | 9.377 | 9.424 | 472,265 | -0.40(-4.10%) |
Aug 03, 2011 | 9.732 | 9.846 | 9.578 | 9.826 | 271,373 | +0.13(+1.31%) |
Aug 02, 2011 | 9.759 | 9.960 | 9.699 | 9.699 | 411,492 | -0.12(-1.23%) |
Aug 01, 2011 | 9.853 | 9.900 | 9.726 | 9.819 | 584,304 | +0.05(+0.55%) |
Jul 29, 2011 | 9.672 | 9.806 | 9.645 | 9.766 | 399,292 | -0.05(-0.48%) |
Jul 28, 2011 | 9.726 | 9.900 | 9.726 | 9.813 | 566,974 | +0.03(+0.34%) |
Jul 27, 2011 | 9.866 | 9.866 | 9.652 | 9.779 | 374,828 | -0.16(-1.62%) |
Jul 26, 2011 | 9.907 | 9.987 | 9.853 | 9.940 | 193,786 | +0.02(+0.20%) |
Jul 25, 2011 | 9.887 | 9.980 | 9.860 | 9.920 | 193,674 | -0.09(-0.94%) |
Jul 22, 2011 | 10.00 | 10.06 | 9.994 | 10.01 | 239,502 | -0.10(-0.99%) |
Jul 21, 2011 | 10.06 | 10.22 | 10.03 | 10.11 | 266,024 | +0.13(+1.28%) |
Jul 20, 2011 | 10.07 | 10.07 | 9.940 | 9.987 | 199,220 | -0.06(-0.60%) |
Jul 19, 2011 | 10.05 | 10.11 | 9.933 | 10.05 | 271,931 | +0.11(+1.08%) |
Jul 18, 2011 | 10.08 | 10.11 | 9.826 | 9.940 | 481,974 | -0.17(-1.66%) |
Jul 15, 2011 | 10.10 | 10.24 | 10.03 | 10.11 | 381,303 | +0.04(+0.40%) |
Jul 14, 2011 | 10.46 | 10.46 | 10.07 | 10.07 | 273,134 | -0.38(-3.66%) |
Jul 13, 2011 | 10.50 | 10.55 | 10.40 | 10.45 | 151,654 | +0.03(+0.26%) |
Jul 12, 2011 | 10.32 | 10.60 | 10.32 | 10.42 | 191,862 | +0.03(+0.32%) |
Jul 11, 2011 | 10.49 | 10.49 | 10.37 | 10.39 | 140,061 | -0.23(-2.21%) |
Jul 08, 2011 | 10.53 | 10.64 | 10.48 | 10.62 | 273,131 | -0.04(-0.38%) |
Jul 07, 2011 | 10.68 | 10.81 | 10.52 | 10.66 | 292,906 | +0.08(+0.76%) |
Jul 06, 2011 | 10.62 | 10.64 | 10.48 | 10.58 | 253,870 | -0.07(-0.69%) |
Jul 05, 2011 | 10.60 | 10.66 | 10.50 | 10.66 | 245,483 | +0.03(+0.32%) |
Jul 01, 2011 | 10.48 | 10.71 | 10.39 | 10.62 | 332,988 | +0.15(+1.47%) |
Jun 30, 2011 | 10.42 | 10.50 | 10.37 | 10.47 | 233,966 | +0.09(+0.90%) |
Jun 29, 2011 | 10.34 | 10.41 | 10.25 | 10.38 | 215,918 | +0.10(+0.98%) |
Jun 28, 2011 | 10.28 | 10.34 | 10.15 | 10.28 | 197,848 | -0.01(-0.07%) |
Jun 27, 2011 | 10.03 | 10.34 | 10.02 | 10.28 | 232,964 | +0.25(+2.54%) |
Jun 24, 2011 | 10.07 | 10.18 | 9.987 | 10.03 | 549,278 | -0.01(-0.07%) |
Jun 23, 2011 | 10.03 | 10.12 | 9.920 | 10.03 | 184,305 | -0.13(-1.25%) |
Jun 22, 2011 | 10.13 | 10.33 | 10.13 | 10.16 | 253,560 | -0.03(-0.33%) |
Jun 21, 2011 | 10.03 | 10.24 | 9.980 | 10.20 | 391,439 | +0.26(+2.63%) |
Jun 20, 2011 | 9.900 | 9.954 | 9.840 | 9.933 | 560,336 | +0.00(+0.00%) |
Jun 17, 2011 | 10.11 | 10.18 | 9.910 | 9.933 | 518,166 | -0.11(-1.07%) |
Jun 16, 2011 | 9.920 | 10.15 | 9.920 | 10.04 | 414,176 | +0.13(+1.29%) |
Jun 15, 2011 | 9.980 | 10.07 | 9.866 | 9.913 | 466,792 | -0.20(-1.99%) |
Jun 14, 2011 | 10.05 | 10.22 | 10.05 | 10.11 | 569,689 | +0.13(+1.34%) |
Jun 13, 2011 | 9.980 | 10.04 | 9.860 | 9.980 | 725,115 | +0.01(+0.07%) |
Jun 10, 2011 | 9.927 | 10.31 | 9.699 | 9.974 | 1,068,103 | -0.25(-2.43%) |
Jun 09, 2011 | 10.26 | 10.28 | 10.13 | 10.22 | 197,169 | +0.05(+0.53%) |
Jun 08, 2011 | 10.18 | 10.27 | 10.13 | 10.17 | 303,665 | -0.05(-0.52%) |
Jun 07, 2011 | 10.47 | 10.47 | 10.17 | 10.22 | 205,282 | -0.15(-1.41%) |
Jun 06, 2011 | 10.43 | 10.51 | 10.37 | 10.37 | 269,442 | -0.09(-0.83%) |
Jun 03, 2011 | 10.49 | 10.53 | 10.43 | 10.45 | 226,943 | -0.21(-1.94%) |
May 24, 2011 | 10.82 | 10.86 | 10.61 | 10.66 | 249,394 | -0.15(-1.36%) |
May 23, 2011 | 10.90 | 10.93 | 10.77 | 10.81 | 221,754 | -0.22(-1.99%) |
May 20, 2011 | 11.15 | 11.18 | 11.02 | 11.03 | 195,507 | -0.19(-1.66%) |
May 19, 2011 | 11.25 | 11.28 | 11.08 | 11.21 | 263,657 | +0.00(+0.00%) |
May 18, 2011 | 11.29 | 11.31 | 11.14 | 11.21 | 578,623 | -0.08(-0.71%) |
May 17, 2011 | 11.28 | 11.36 | 11.21 | 11.29 | 296,092 | -0.07(-0.59%) |
May 16, 2011 | 11.23 | 11.59 | 11.17 | 11.36 | 196,983 | +0.03(+0.29%) |
May 13, 2011 | 11.74 | 11.74 | 11.21 | 11.33 | 201,068 | -0.41(-3.46%) |
May 12, 2011 | 11.42 | 11.75 | 11.39 | 11.73 | 223,034 | +0.27(+2.32%) |
May 11, 2011 | 11.67 | 11.79 | 11.36 | 11.47 | 194,261 | -0.29(-2.44%) |
May 10, 2011 | 11.58 | 11.77 | 11.54 | 11.75 | 223,681 | +0.25(+2.14%) |
May 09, 2011 | 11.38 | 11.54 | 11.26 | 11.51 | 158,179 | +0.09(+0.82%) |
May 06, 2011 | 11.50 | 11.63 | 11.37 | 11.41 | 221,933 | +0.01(+0.12%) |
May 05, 2011 | 11.59 | 11.74 | 11.37 | 11.40 | 288,140 | -0.27(-2.28%) |
May 04, 2011 | 11.83 | 11.83 | 11.53 | 11.67 | 318,460 | -0.12(-1.02%) |
May 03, 2011 | 11.71 | 11.81 | 11.65 | 11.79 | 343,117 | +0.03(+0.28%) |
May 02, 2011 | 11.77 | 11.79 | 11.75 | 11.75 | 340,010 | -0.15(-1.29%) |
Apr 29, 2011 | 11.95 | 11.96 | 11.82 | 11.91 | 278,039 | +0.05(+0.39%) |
Apr 28, 2011 | 11.99 | 12.01 | 11.71 | 11.86 | 523,616 | -0.13(-1.11%) |
Apr 27, 2011 | 11.81 | 12.13 | 11.37 | 11.99 | 853,070 | +1.00(+9.08%) |
Apr 26, 2011 | 10.93 | 11.11 | 10.87 | 10.99 | 194,064 | +0.13(+1.16%) |
Apr 25, 2011 | 11.10 | 11.12 | 10.83 | 10.87 | 219,772 | -0.37(-3.32%) |
Apr 21, 2011 | 11.11 | 11.27 | 11.09 | 11.24 | 197,201 | +0.21(+1.87%) |
Apr 20, 2011 | 11.15 | 11.16 | 10.88 | 11.03 | 254,678 | +0.07(+0.61%) |
Apr 19, 2011 | 10.99 | 11.02 | 10.82 | 10.97 | 221,499 | +0.00(+0.00%) |
Apr 18, 2011 | 10.91 | 10.97 | 10.75 | 10.97 | 299,559 | -0.14(-1.26%) |
Apr 15, 2011 | 11.02 | 11.13 | 10.91 | 11.11 | 331,124 | +0.05(+0.48%) |
Apr 14, 2011 | 10.85 | 11.09 | 10.76 | 11.05 | 266,499 | +0.13(+1.16%) |
Apr 13, 2011 | 11.12 | 11.12 | 10.83 | 10.93 | 251,758 | -0.11(-0.97%) |
Apr 12, 2011 | 11.19 | 11.27 | 11.03 | 11.03 | 115,942 | -0.21(-1.89%) |
Apr 11, 2011 | 11.37 | 11.49 | 11.21 | 11.25 | 117,039 | -0.15(-1.29%) |
Apr 08, 2011 | 11.63 | 11.64 | 11.32 | 11.39 | 181,585 | -0.15(-1.33%) |
Apr 07, 2011 | 11.62 | 11.83 | 11.53 | 11.55 | 411,761 | -0.05(-0.40%) |
Apr 06, 2011 | 11.32 | 11.66 | 11.30 | 11.59 | 267,816 | +0.30(+2.65%) |
Apr 05, 2011 | 11.31 | 11.31 | 11.10 | 11.29 | 152,936 | -0.01(-0.12%) |
Apr 04, 2011 | 11.17 | 11.31 | 11.08 | 11.31 | 200,226 | +0.16(+1.43%) |
Apr 01, 2011 | 11.29 | 11.30 | 11.09 | 11.15 | 171,667 | -0.04(-0.36%) |
Mar 31, 2011 | 10.95 | 11.19 | 10.93 | 11.19 | 178,902 | +0.20(+1.82%) |
Mar 30, 2011 | 10.99 | 10.99 | 10.99 | 10.99 | 202,271 | +0.10(+0.92%) |
Mar 29, 2011 | 10.93 | 10.95 | 10.82 | 10.89 | 197,806 | -0.03(-0.24%) |
Mar 28, 2011 | 11.13 | 11.13 | 10.91 | 10.91 | 113,843 | -0.15(-1.32%) |
Mar 25, 2011 | 11.05 | 11.21 | 10.93 | 11.06 | 104,468 | +0.07(+0.61%) |
Mar 24, 2011 | 11.15 | 11.15 | 10.95 | 10.99 | 112,667 | -0.11(-0.96%) |
Mar 23, 2011 | 11.21 | 11.21 | 11.03 | 11.10 | 162,380 | -0.15(-1.36%) |
Mar 22, 2011 | 11.33 | 11.41 | 11.13 | 11.25 | 148,659 | -0.07(-0.59%) |
Mar 21, 2011 | 11.17 | 11.32 | 11.17 | 11.32 | 144,819 | +0.30(+2.72%) |
Mar 18, 2011 | 11.03 | 11.19 | 10.99 | 11.02 | 467,518 | +0.09(+0.85%) |
Mar 17, 2011 | 10.95 | 10.99 | 10.86 | 10.93 | 285,102 | +0.15(+1.36%) |
Mar 16, 2011 | 10.78 | 10.88 | 10.68 | 10.78 | 318,397 | -0.02(-0.18%) |
Mar 15, 2011 | 10.77 | 10.90 | 10.77 | 10.80 | 215,872 | -0.13(-1.15%) |
Mar 14, 2011 | 10.88 | 10.98 | 10.85 | 10.93 | 204,156 | -0.09(-0.78%) |
Mar 11, 2011 | 10.89 | 11.14 | 10.87 | 11.01 | 204,961 | +0.05(+0.48%) |
Mar 10, 2011 | 11.12 | 11.13 | 10.95 | 10.96 | 313,655 | -0.29(-2.59%) |
Mar 09, 2011 | 11.13 | 11.25 | 10.95 | 11.25 | 299,671 | +0.11(+1.01%) |
Mar 08, 2011 | 10.85 | 11.26 | 10.79 | 11.14 | 210,333 | +0.31(+2.87%) |
Mar 07, 2011 | 10.99 | 11.03 | 10.71 | 10.83 | 239,585 | -0.13(-1.15%) |
Mar 04, 2011 | 11.16 | 11.22 | 10.87 | 10.95 | 284,903 | -0.21(-1.90%) |
Mar 03, 2011 | 11.09 | 11.27 | 11.09 | 11.16 | 192,543 | +0.20(+1.81%) |
Mar 02, 2011 | 10.99 | 11.04 | 10.83 | 10.97 | 178,198 | -0.01(-0.12%) |
Mar 01, 2011 | 11.26 | 11.26 | 10.86 | 10.98 | 367,604 | -0.23(-2.06%) |
Feb 28, 2011 | 11.26 | 11.33 | 11.12 | 11.21 | 335,064 | -0.01(-0.12%) |
Feb 25, 2011 | 10.97 | 11.26 | 10.90 | 11.22 | 336,250 | +0.29(+2.66%) |
Feb 24, 2011 | 11.11 | 11.17 | 10.88 | 10.93 | 328,264 | -0.14(-1.25%) |
Feb 23, 2011 | 11.35 | 11.37 | 11.06 | 11.07 | 326,180 | -0.25(-2.22%) |
Feb 22, 2011 | 11.64 | 11.77 | 11.31 | 11.32 | 227,154 | -0.45(-3.82%) |
Feb 18, 2011 | 11.59 | 11.79 | 11.44 | 11.77 | 280,347 | +0.25(+2.18%) |
Feb 17, 2011 | 11.50 | 11.57 | 11.39 | 11.52 | 151,660 | +0.01(+0.06%) |
Feb 16, 2011 | 11.50 | 11.54 | 11.46 | 11.52 | 100,540 | +0.07(+0.58%) |
Feb 15, 2011 | 11.55 | 11.59 | 11.44 | 11.45 | 321,359 | -0.14(-1.20%) |
Feb 14, 2011 | 11.65 | 11.71 | 11.55 | 11.59 | 105,480 | -0.11(-0.96%) |
Feb 11, 2011 | 11.56 | 11.72 | 11.41 | 11.70 | 175,575 | +0.06(+0.51%) |
Feb 10, 2011 | 11.69 | 11.90 | 11.60 | 11.64 | 260,748 | -0.10(-0.84%) |
Feb 09, 2011 | 11.69 | 11.77 | 11.54 | 11.74 | 257,594 | -0.01(-0.11%) |
Feb 08, 2011 | 11.44 | 11.83 | 11.20 | 11.75 | 376,913 | +0.09(+0.79%) |
Feb 07, 2011 | 11.67 | 11.71 | 11.50 | 11.66 | 238,068 | -0.01(-0.11%) |
Feb 04, 2011 | 11.67 | 11.68 | 11.54 | 11.67 | 220,063 | +0.01(+0.11%) |
Feb 03, 2011 | 11.54 | 11.77 | 11.42 | 11.66 | 141,025 | +0.13(+1.09%) |
Feb 02, 2011 | 11.75 | 11.85 | 11.42 | 11.53 | 302,461 | -0.28(-2.41%) |
Feb 01, 2011 | 11.51 | 11.91 | 11.51 | 11.82 | 229,341 | +0.39(+3.41%) |
Jan 31, 2011 | 11.58 | 11.80 | 11.40 | 11.43 | 425,474 | -0.08(-0.69%) |
Jan 28, 2011 | 11.87 | 11.87 | 11.46 | 11.51 | 391,523 | -0.38(-3.17%) |
Jan 27, 2011 | 11.74 | 11.92 | 11.71 | 11.89 | 297,234 | +0.11(+0.90%) |
Jan 26, 2011 | 11.71 | 11.85 | 11.63 | 11.78 | 283,191 | +0.13(+1.08%) |
Jan 25, 2011 | 11.52 | 11.67 | 11.44 | 11.65 | 222,817 | +0.06(+0.51%) |
Jan 24, 2011 | 11.44 | 11.60 | 11.44 | 11.59 | 164,755 | +0.18(+1.56%) |
Jan 21, 2011 | 11.61 | 11.61 | 11.38 | 11.42 | 336,408 | -0.12(-1.03%) |
Jan 20, 2011 | 11.52 | 11.72 | 11.52 | 11.53 | 192,815 | -0.05(-0.46%) |
Jan 19, 2011 | 11.89 | 11.91 | 11.50 | 11.59 | 293,311 | -0.33(-2.77%) |
Jan 18, 2011 | 11.95 | 11.97 | 11.75 | 11.92 | 256,283 | -0.06(-0.50%) |
Jan 14, 2011 | 11.87 | 11.98 | 11.83 | 11.98 | 135,387 | +0.11(+0.95%) |
Jan 13, 2011 | 11.90 | 12.02 | 11.84 | 11.87 | 100,705 | -0.02(-0.17%) |
Jan 12, 2011 | 12.06 | 12.06 | 11.87 | 11.89 | 156,302 | -0.06(-0.50%) |
Jan 11, 2011 | 11.99 | 12.07 | 11.87 | 11.94 | 130,660 | +0.01(+0.11%) |
Jan 10, 2011 | 11.89 | 12.01 | 11.74 | 11.93 | 243,246 | -0.01(-0.11%) |
Jan 07, 2011 | 12.08 | 12.08 | 11.88 | 11.94 | 322,077 | -0.09(-0.71%) |
Jan 06, 2011 | 11.99 | 12.19 | 11.93 | 12.03 | 278,773 | +0.03(+0.22%) |
Jan 05, 2011 | 11.92 | 12.06 | 11.89 | 12.00 | 275,815 | +0.04(+0.33%) |
Jan 04, 2011 | 12.18 | 12.18 | 11.88 | 11.96 | 292,924 | -0.19(-1.58%) |