Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.65 | 10.72 | 10.23 | 10.35 | 2,269,526 | -0.07(-0.67%) |
Jan 30, 2012 | 10.45 | 10.65 | 10.28 | 10.42 | 2,030,858 | -0.24(-2.25%) |
Jan 27, 2012 | 9.920 | 10.81 | 9.920 | 10.66 | 3,180,336 | +0.70(+7.03%) |
Jan 26, 2012 | 9.970 | 10.16 | 9.860 | 9.960 | 3,620,730 | +0.12(+1.22%) |
Jan 25, 2012 | 9.470 | 9.890 | 9.260 | 9.840 | 15,794,459 | +0.28(+2.93%) |
Jan 24, 2012 | 9.350 | 9.580 | 9.230 | 9.560 | 1,834,722 | +0.15(+1.59%) |
Jan 23, 2012 | 9.290 | 9.480 | 9.220 | 9.410 | 2,643,553 | +0.18(+1.95%) |
Jan 20, 2012 | 8.960 | 9.420 | 8.880 | 9.230 | 4,350,908 | +0.22(+2.44%) |
Jan 19, 2012 | 8.900 | 9.020 | 8.790 | 9.010 | 3,487,006 | +0.16(+1.81%) |
Jan 18, 2012 | 8.800 | 8.970 | 8.720 | 8.850 | 1,979,553 | +0.04(+0.45%) |
Jan 17, 2012 | 9.170 | 9.368 | 8.750 | 8.810 | 2,107,761 | -0.16(-1.78%) |
Jan 13, 2012 | 9.080 | 9.100 | 8.830 | 8.970 | 1,306,100 | -0.22(-2.39%) |
Jan 12, 2012 | 9.140 | 9.560 | 9.000 | 9.190 | 5,479,932 | +0.10(+1.10%) |
Jan 11, 2012 | 9.160 | 9.230 | 8.940 | 9.090 | 1,144,057 | -0.10(-1.09%) |
Jan 10, 2012 | 9.170 | 9.290 | 9.050 | 9.190 | 1,396,688 | +0.25(+2.80%) |
Jan 09, 2012 | 8.910 | 9.100 | 8.850 | 8.940 | 1,220,577 | +0.12(+1.36%) |
Jan 06, 2012 | 8.960 | 9.150 | 8.820 | 8.820 | 991,499 | -0.16(-1.78%) |
Jan 05, 2012 | 8.870 | 9.089 | 8.770 | 8.980 | 2,674,459 | -0.07(-0.77%) |
Jan 04, 2012 | 9.000 | 9.250 | 8.870 | 9.050 | 1,805,674 | +0.57(+6.72%) |
Dec 30, 2011 | 8.370 | 8.490 | 8.280 | 8.480 | 1,879,368 | +0.15(+1.80%) |
Dec 29, 2011 | 7.830 | 8.330 | 7.770 | 8.330 | 2,064,365 | +0.38(+4.78%) |
Dec 28, 2011 | 8.390 | 8.500 | 7.930 | 7.950 | 2,382,551 | -0.31(-3.75%) |
Dec 27, 2011 | 8.620 | 8.700 | 8.230 | 8.260 | 1,543,349 | -0.51(-5.82%) |
Dec 23, 2011 | 8.730 | 8.850 | 8.660 | 8.770 | 1,066,889 | +0.00(+0.00%) |
Dec 21, 2011 | 8.950 | 8.970 | 8.620 | 8.770 | 1,622,528 | -0.12(-1.35%) |
Dec 20, 2011 | 8.570 | 8.930 | 8.560 | 8.890 | 2,080,875 | +0.47(+5.58%) |
Dec 19, 2011 | 9.050 | 9.150 | 8.360 | 8.420 | 2,923,759 | -0.59(-6.55%) |
Dec 16, 2011 | 9.020 | 9.290 | 8.820 | 9.010 | 5,014,037 | +0.24(+2.74%) |
Dec 15, 2011 | 9.000 | 9.147 | 8.710 | 8.770 | 2,881,593 | -0.12(-1.35%) |
Dec 14, 2011 | 9.010 | 9.350 | 8.700 | 8.890 | 6,702,059 | -0.53(-5.63%) |
Dec 13, 2011 | 10.41 | 10.83 | 9.420 | 9.420 | 4,269,032 | -1.08(-10.29%) |
Dec 12, 2011 | 10.43 | 10.50 | 10.10 | 10.50 | 2,314,744 | -0.35(-3.23%) |
Dec 09, 2011 | 10.53 | 10.90 | 10.46 | 10.85 | 1,635,635 | +0.30(+2.84%) |
Dec 08, 2011 | 10.75 | 10.77 | 10.33 | 10.55 | 2,365,951 | -0.30(-2.76%) |
Dec 07, 2011 | 10.96 | 11.05 | 10.73 | 10.85 | 1,848,508 | -0.11(-1.00%) |
Dec 06, 2011 | 10.55 | 11.13 | 10.45 | 10.96 | 2,299,457 | +0.34(+3.20%) |
Dec 05, 2011 | 10.85 | 11.12 | 10.53 | 10.62 | 2,199,262 | -0.14(-1.30%) |
Dec 02, 2011 | 11.40 | 11.49 | 10.66 | 10.76 | 2,822,764 | -0.37(-3.32%) |
Dec 01, 2011 | 11.52 | 11.57 | 11.02 | 11.13 | 2,613,915 | -0.36(-3.13%) |
Nov 30, 2011 | 11.17 | 11.77 | 11.09 | 11.49 | 5,375,273 | +0.78(+7.28%) |
Nov 29, 2011 | 10.64 | 10.93 | 10.50 | 10.71 | 2,775,912 | +0.08(+0.75%) |
Nov 28, 2011 | 10.45 | 10.80 | 10.39 | 10.63 | 2,808,929 | +0.96(+9.93%) |
Nov 25, 2011 | 9.640 | 10.09 | 9.560 | 9.670 | 1,107,925 | -0.15(-1.53%) |
Nov 23, 2011 | 10.17 | 10.28 | 9.730 | 9.820 | 3,175,417 | -0.52(-5.03%) |
Nov 22, 2011 | 10.30 | 10.75 | 10.26 | 10.34 | 2,446,587 | +0.13(+1.27%) |
Nov 21, 2011 | 10.74 | 10.74 | 9.910 | 10.21 | 4,521,080 | -0.74(-6.76%) |
Nov 18, 2011 | 11.00 | 11.53 | 10.80 | 10.95 | 4,884,153 | +0.07(+0.64%) |
Nov 17, 2011 | 10.63 | 11.30 | 10.33 | 10.88 | 7,675,680 | -0.07(-0.64%) |
Nov 16, 2011 | 8.920 | 11.49 | 8.910 | 10.95 | 18,164,176 | +2.14(+24.29%) |
Nov 15, 2011 | 8.830 | 8.890 | 8.590 | 8.810 | 1,349,358 | +0.05(+0.57%) |
Nov 14, 2011 | 9.160 | 9.180 | 8.660 | 8.760 | 2,172,115 | -0.46(-4.99%) |
Nov 11, 2011 | 8.940 | 9.450 | 8.900 | 9.220 | 2,407,714 | +0.37(+4.18%) |
Nov 10, 2011 | 8.840 | 9.070 | 8.620 | 8.850 | 1,822,754 | +0.01(+0.11%) |
Nov 09, 2011 | 9.050 | 9.320 | 8.800 | 8.840 | 2,849,724 | -0.43(-4.64%) |
Nov 08, 2011 | 9.630 | 9.630 | 9.200 | 9.270 | 1,877,755 | -0.35(-3.64%) |
Nov 07, 2011 | 9.740 | 9.910 | 9.540 | 9.620 | 1,546,158 | -0.12(-1.23%) |
Nov 04, 2011 | 9.290 | 9.800 | 9.250 | 9.740 | 2,442,687 | +0.30(+3.18%) |
Nov 03, 2011 | 9.550 | 9.760 | 9.290 | 9.440 | 2,037,358 | -0.04(-0.42%) |
Nov 02, 2011 | 9.340 | 9.740 | 9.160 | 9.480 | 2,732,383 | +0.26(+2.82%) |
Nov 01, 2011 | 8.610 | 9.290 | 8.460 | 9.220 | 3,579,745 | -0.01(-0.11%) |
Oct 31, 2011 | 9.280 | 9.410 | 9.150 | 9.230 | 2,154,935 | -0.21(-2.22%) |
Oct 28, 2011 | 8.720 | 9.500 | 8.690 | 9.440 | 3,265,471 | +0.64(+7.27%) |
Oct 27, 2011 | 8.480 | 8.940 | 8.460 | 8.800 | 3,055,131 | +0.41(+4.89%) |
Oct 26, 2011 | 8.280 | 8.430 | 7.910 | 8.390 | 2,437,744 | +0.17(+2.07%) |
Oct 25, 2011 | 7.840 | 8.370 | 7.580 | 8.220 | 3,199,599 | +0.36(+4.58%) |
Oct 24, 2011 | 7.590 | 7.940 | 7.570 | 7.860 | 1,949,623 | +0.32(+4.24%) |
Oct 21, 2011 | 7.600 | 7.720 | 7.420 | 7.540 | 1,936,936 | +0.07(+0.94%) |
Oct 20, 2011 | 7.450 | 7.730 | 7.330 | 7.470 | 2,717,909 | -0.07(-0.93%) |
Oct 19, 2011 | 8.030 | 8.100 | 7.460 | 7.540 | 4,016,239 | -0.62(-7.60%) |
Oct 18, 2011 | 7.340 | 8.200 | 7.310 | 8.160 | 4,324,175 | +0.63(+8.37%) |
Oct 17, 2011 | 7.420 | 7.560 | 7.250 | 7.530 | 2,456,452 | +0.12(+1.62%) |
Oct 14, 2011 | 7.510 | 7.570 | 7.170 | 7.410 | 1,702,719 | +0.03(+0.41%) |
Oct 13, 2011 | 7.300 | 7.500 | 7.250 | 7.380 | 1,905,470 | +0.05(+0.68%) |
Oct 12, 2011 | 7.300 | 7.490 | 7.240 | 7.330 | 1,866,246 | +0.22(+3.09%) |
Oct 11, 2011 | 7.040 | 7.180 | 6.840 | 7.110 | 1,363,185 | +0.04(+0.57%) |
Oct 10, 2011 | 7.030 | 7.070 | 6.920 | 7.070 | 1,033,126 | +0.34(+5.05%) |
Oct 07, 2011 | 7.120 | 7.270 | 6.600 | 6.730 | 2,360,551 | -0.29(-4.13%) |
Oct 06, 2011 | 7.010 | 7.100 | 6.840 | 7.020 | 2,276,058 | +0.18(+2.63%) |
Oct 05, 2011 | 6.280 | 6.870 | 6.200 | 6.840 | 2,993,482 | +0.53(+8.40%) |
Oct 04, 2011 | 5.990 | 6.350 | 5.930 | 6.310 | 4,223,711 | +0.12(+1.94%) |
Oct 03, 2011 | 6.610 | 6.660 | 6.070 | 6.190 | 3,582,530 | -0.26(-4.03%) |
Sep 30, 2011 | 6.530 | 6.790 | 6.450 | 6.450 | 2,020,240 | -0.21(-3.15%) |
Sep 29, 2011 | 6.960 | 7.030 | 6.510 | 6.660 | 2,854,648 | -0.08(-1.19%) |
Sep 28, 2011 | 7.080 | 7.140 | 6.710 | 6.740 | 5,773,552 | -0.27(-3.85%) |
Sep 27, 2011 | 7.700 | 7.840 | 7.000 | 7.010 | 4,669,188 | -0.27(-3.71%) |
Sep 26, 2011 | 6.680 | 7.320 | 6.520 | 7.280 | 8,531,165 | +0.46(+6.74%) |
Sep 23, 2011 | 6.930 | 7.140 | 6.723 | 6.820 | 4,170,085 | -0.42(-5.80%) |
Sep 22, 2011 | 7.290 | 7.390 | 7.020 | 7.240 | 4,351,915 | -0.56(-7.18%) |
Sep 21, 2011 | 8.110 | 8.350 | 7.800 | 7.800 | 2,103,596 | -0.38(-4.65%) |
Sep 20, 2011 | 8.000 | 8.490 | 7.860 | 8.180 | 4,094,743 | +0.30(+3.81%) |
Sep 19, 2011 | 8.160 | 8.210 | 7.820 | 7.880 | 2,484,886 | -0.25(-3.08%) |
Sep 16, 2011 | 8.230 | 8.250 | 8.030 | 8.130 | 2,130,093 | -0.03(-0.37%) |
Sep 15, 2011 | 8.460 | 8.500 | 7.820 | 8.160 | 5,510,851 | -0.34(-4.00%) |
Sep 14, 2011 | 8.480 | 8.750 | 8.450 | 8.500 | 3,229,583 | -0.04(-0.47%) |
Sep 13, 2011 | 8.730 | 8.770 | 8.538 | 8.540 | 3,255,626 | -0.11(-1.27%) |
Sep 12, 2011 | 9.070 | 9.190 | 8.500 | 8.650 | 5,955,352 | -0.51(-5.57%) |
Sep 09, 2011 | 9.400 | 9.750 | 9.030 | 9.160 | 5,649,060 | -0.35(-3.68%) |
Sep 08, 2011 | 10.95 | 11.00 | 9.490 | 9.510 | 11,342,751 | -1.21(-11.29%) |
Sep 07, 2011 | 10.78 | 10.84 | 10.44 | 10.72 | 3,172,055 | -0.50(-4.46%) |
Sep 06, 2011 | 11.00 | 11.55 | 10.92 | 11.22 | 6,767,283 | +0.31(+2.84%) |
Sep 02, 2011 | 10.47 | 10.97 | 10.36 | 10.91 | 4,762,653 | +0.69(+6.75%) |
Sep 01, 2011 | 10.22 | 10.39 | 10.11 | 10.22 | 1,089,125 | -0.08(-0.78%) |
Aug 31, 2011 | 10.29 | 10.49 | 10.02 | 10.30 | 2,146,234 | -0.10(-0.96%) |
Aug 30, 2011 | 10.02 | 10.49 | 9.950 | 10.40 | 3,190,590 | +0.50(+5.05%) |
Aug 29, 2011 | 9.970 | 10.08 | 9.730 | 9.900 | 1,538,660 | -0.04(-0.40%) |
Aug 26, 2011 | 9.320 | 10.00 | 9.220 | 9.940 | 3,076,955 | +0.63(+6.77%) |
Aug 25, 2011 | 9.090 | 9.645 | 9.010 | 9.310 | 2,293,447 | -0.07(-0.75%) |
Aug 24, 2011 | 9.390 | 9.470 | 8.950 | 9.380 | 3,078,602 | -0.17(-1.78%) |
Aug 23, 2011 | 9.770 | 9.940 | 9.400 | 9.550 | 2,986,962 | -0.38(-3.83%) |
Aug 22, 2011 | 9.780 | 10.11 | 9.760 | 9.930 | 2,826,951 | +0.37(+3.87%) |
Aug 19, 2011 | 9.600 | 9.975 | 9.450 | 9.560 | 2,649,376 | +0.15(+1.59%) |
Aug 18, 2011 | 10.05 | 10.17 | 9.260 | 9.410 | 5,474,862 | -0.46(-4.66%) |
Aug 17, 2011 | 9.990 | 10.25 | 9.850 | 9.870 | 1,828,382 | -0.05(-0.50%) |
Aug 16, 2011 | 10.09 | 10.21 | 9.900 | 9.920 | 1,716,134 | -0.19(-1.88%) |
Aug 15, 2011 | 9.770 | 10.17 | 9.670 | 10.11 | 1,625,583 | +0.26(+2.64%) |
Aug 12, 2011 | 9.950 | 9.970 | 9.600 | 9.850 | 1,745,224 | -0.22(-2.18%) |
Aug 11, 2011 | 10.08 | 10.15 | 9.610 | 10.07 | 3,546,004 | -0.01(-0.10%) |
Aug 10, 2011 | 9.450 | 10.46 | 9.250 | 10.08 | 5,857,096 | +0.58(+6.11%) |
Aug 09, 2011 | 9.260 | 9.530 | 8.900 | 9.500 | 3,682,605 | +0.46(+5.09%) |
Aug 08, 2011 | 8.960 | 9.470 | 8.810 | 9.040 | 4,738,644 | +0.00(+0.00%) |
Aug 05, 2011 | 9.400 | 9.600 | 8.760 | 9.040 | 3,682,156 | -0.46(-4.84%) |
Aug 04, 2011 | 10.57 | 10.60 | 9.370 | 9.500 | 5,393,134 | -1.04(-9.87%) |
Aug 03, 2011 | 10.61 | 10.70 | 10.27 | 10.54 | 3,295,021 | +0.04(+0.38%) |
Aug 02, 2011 | 10.57 | 10.73 | 10.42 | 10.50 | 3,515,384 | +0.05(+0.48%) |
Aug 01, 2011 | 9.990 | 10.56 | 9.940 | 10.45 | 3,062,694 | +0.43(+4.29%) |
Jul 29, 2011 | 9.910 | 10.09 | 9.700 | 10.02 | 3,442,592 | +0.07(+0.70%) |
Jul 28, 2011 | 10.06 | 10.24 | 9.750 | 9.950 | 3,228,621 | -0.11(-1.09%) |
Jul 27, 2011 | 10.48 | 10.62 | 10.03 | 10.06 | 3,712,367 | -0.29(-2.80%) |
Jul 26, 2011 | 10.21 | 10.42 | 10.15 | 10.35 | 1,712,011 | +0.17(+1.67%) |
Jul 25, 2011 | 10.40 | 10.46 | 10.15 | 10.18 | 2,131,913 | -0.06(-0.59%) |
Jul 22, 2011 | 10.39 | 10.45 | 10.18 | 10.24 | 2,704,579 | -0.02(-0.19%) |
Jul 21, 2011 | 10.10 | 10.27 | 10.00 | 10.26 | 2,284,808 | +0.13(+1.28%) |
Jul 20, 2011 | 10.27 | 10.36 | 10.05 | 10.13 | 2,263,871 | -0.21(-2.03%) |
Jul 19, 2011 | 10.47 | 10.62 | 10.19 | 10.34 | 3,366,281 | -0.15(-1.43%) |
Jul 18, 2011 | 10.19 | 10.52 | 10.11 | 10.49 | 4,223,252 | +0.46(+4.59%) |
Jul 15, 2011 | 9.900 | 10.14 | 9.830 | 10.03 | 2,178,450 | +0.18(+1.83%) |
Jul 14, 2011 | 10.53 | 10.55 | 9.760 | 9.850 | 3,612,606 | -0.42(-4.09%) |
Jul 13, 2011 | 10.21 | 10.73 | 10.15 | 10.27 | 5,863,333 | +0.36(+3.63%) |
Jul 12, 2011 | 9.610 | 10.13 | 9.510 | 9.910 | 4,464,701 | +0.27(+2.80%) |
Jul 11, 2011 | 9.950 | 10.00 | 9.500 | 9.640 | 2,534,265 | -0.29(-2.92%) |
Jul 08, 2011 | 10.11 | 10.28 | 9.890 | 9.930 | 2,187,549 | -0.14(-1.39%) |
Jul 07, 2011 | 10.31 | 10.35 | 10.00 | 10.07 | 2,293,708 | -0.15(-1.47%) |
Jul 06, 2011 | 10.22 | 10.35 | 10.09 | 10.22 | 4,485,136 | +0.11(+1.09%) |
Jul 05, 2011 | 9.260 | 10.19 | 9.260 | 10.11 | 8,884,471 | +1.04(+11.47%) |
Jul 01, 2011 | 9.130 | 9.170 | 8.930 | 9.070 | 1,627,708 | -0.13(-1.41%) |
Jun 30, 2011 | 9.180 | 9.345 | 9.050 | 9.200 | 1,548,515 | +0.09(+0.99%) |
Jun 29, 2011 | 9.080 | 9.300 | 8.940 | 9.110 | 2,155,939 | +0.13(+1.45%) |
Jun 28, 2011 | 8.890 | 9.120 | 8.810 | 8.980 | 1,878,246 | +0.08(+0.90%) |
Jun 27, 2011 | 8.630 | 8.940 | 8.400 | 8.900 | 3,470,437 | +0.28(+3.25%) |
Jun 24, 2011 | 9.040 | 9.090 | 8.620 | 8.620 | 1,889,181 | -0.39(-4.33%) |
Jun 23, 2011 | 9.120 | 9.120 | 8.740 | 9.010 | 3,415,287 | -0.35(-3.74%) |
Jun 22, 2011 | 9.170 | 9.500 | 9.160 | 9.360 | 3,701,622 | +0.20(+2.18%) |
Jun 21, 2011 | 8.790 | 9.170 | 8.720 | 9.160 | 3,343,517 | +0.47(+5.41%) |
Jun 20, 2011 | 8.702 | 8.770 | 8.690 | 8.690 | 2,129,531 | -0.11(-1.25%) |
Jun 17, 2011 | 8.720 | 8.930 | 8.690 | 8.800 | 2,913,655 | +0.11(+1.27%) |
Jun 16, 2011 | 8.970 | 9.089 | 8.610 | 8.690 | 4,070,220 | -0.35(-3.87%) |
Jun 15, 2011 | 9.350 | 9.530 | 8.950 | 9.040 | 4,220,113 | -0.41(-4.34%) |
Jun 14, 2011 | 9.160 | 9.510 | 9.140 | 9.450 | 4,077,270 | +0.30(+3.28%) |
Jun 13, 2011 | 9.610 | 9.670 | 9.040 | 9.150 | 6,653,810 | -0.56(-5.77%) |
Jun 10, 2011 | 9.750 | 9.850 | 9.480 | 9.710 | 3,856,328 | -0.17(-1.72%) |
Jun 09, 2011 | 10.34 | 10.35 | 9.800 | 9.880 | 7,726,840 | -0.46(-4.45%) |
Jun 08, 2011 | 10.92 | 11.02 | 10.31 | 10.34 | 2,762,221 | -0.71(-6.43%) |
Jun 07, 2011 | 10.94 | 11.21 | 10.92 | 11.05 | 1,790,958 | +0.12(+1.10%) |
Jun 06, 2011 | 11.11 | 11.40 | 10.82 | 10.93 | 3,357,549 | -0.26(-2.32%) |
Jun 03, 2011 | 11.02 | 11.39 | 10.96 | 11.19 | 2,120,866 | -0.02(-0.18%) |
May 24, 2011 | 10.63 | 11.38 | 10.56 | 11.21 | 5,613,642 | +0.66(+6.26%) |
May 23, 2011 | 10.30 | 10.66 | 10.25 | 10.55 | 2,275,243 | +0.11(+1.05%) |
May 20, 2011 | 10.30 | 10.71 | 10.12 | 10.44 | 3,309,449 | +0.14(+1.36%) |
May 19, 2011 | 10.37 | 10.45 | 10.20 | 10.30 | 1,327,877 | -0.05(-0.48%) |
May 18, 2011 | 10.39 | 10.49 | 10.23 | 10.35 | 2,249,851 | +0.05(+0.49%) |
May 17, 2011 | 10.11 | 10.34 | 9.990 | 10.30 | 3,214,756 | +0.03(+0.29%) |
May 16, 2011 | 10.34 | 10.57 | 10.20 | 10.27 | 4,768,851 | -0.07(-0.68%) |
May 13, 2011 | 10.39 | 10.78 | 10.20 | 10.34 | 3,182,140 | -0.04(-0.39%) |
May 12, 2011 | 10.59 | 10.65 | 10.30 | 10.38 | 4,360,885 | -0.35(-3.26%) |
May 11, 2011 | 11.07 | 11.08 | 10.70 | 10.73 | 5,425,521 | -0.39(-3.51%) |
May 10, 2011 | 11.04 | 11.16 | 10.92 | 11.12 | 2,562,309 | +0.03(+0.27%) |
May 09, 2011 | 11.03 | 11.22 | 10.90 | 11.09 | 2,351,950 | +0.14(+1.28%) |
May 06, 2011 | 11.07 | 11.27 | 10.82 | 10.95 | 4,599,517 | +0.11(+1.01%) |
May 05, 2011 | 11.70 | 11.79 | 10.78 | 10.84 | 8,644,199 | -1.05(-8.83%) |
May 04, 2011 | 11.59 | 11.99 | 11.50 | 11.89 | 7,715,141 | +0.20(+1.71%) |
May 03, 2011 | 12.05 | 12.06 | 11.55 | 11.69 | 7,287,690 | -0.37(-3.07%) |
May 02, 2011 | 12.10 | 12.11 | 12.01 | 12.06 | 6,615,362 | -0.79(-6.15%) |
Apr 29, 2011 | 13.02 | 13.02 | 12.72 | 12.85 | 3,795,583 | -0.02(-0.16%) |
Apr 28, 2011 | 13.21 | 13.47 | 12.87 | 12.87 | 5,859,153 | -0.36(-2.72%) |
Apr 27, 2011 | 12.78 | 13.23 | 12.51 | 13.23 | 3,795,038 | +0.56(+4.42%) |
Apr 26, 2011 | 12.91 | 12.91 | 12.67 | 12.67 | 2,769,702 | -0.24(-1.86%) |
Apr 25, 2011 | 13.13 | 13.21 | 12.85 | 12.91 | 2,852,440 | -0.38(-2.86%) |
Apr 21, 2011 | 13.58 | 13.62 | 13.29 | 13.29 | 2,121,803 | -0.30(-2.21%) |
Apr 20, 2011 | 13.33 | 13.64 | 13.28 | 13.59 | 4,258,384 | +0.41(+3.11%) |
Apr 19, 2011 | 13.15 | 13.21 | 12.90 | 13.18 | 2,200,152 | +0.07(+0.53%) |
Apr 18, 2011 | 13.23 | 13.39 | 12.84 | 13.11 | 3,208,806 | -0.16(-1.21%) |
Apr 15, 2011 | 13.23 | 13.42 | 12.95 | 13.27 | 3,064,033 | +0.05(+0.38%) |
Apr 14, 2011 | 13.00 | 13.26 | 12.87 | 13.22 | 2,967,445 | +0.36(+2.80%) |
Apr 13, 2011 | 12.84 | 13.05 | 12.70 | 12.86 | 2,091,576 | +0.04(+0.31%) |
Apr 12, 2011 | 13.12 | 13.25 | 12.61 | 12.82 | 3,294,494 | -0.31(-2.36%) |
Apr 11, 2011 | 13.68 | 13.74 | 13.08 | 13.13 | 3,403,560 | -0.63(-4.58%) |
Apr 08, 2011 | 13.70 | 13.98 | 13.50 | 13.76 | 5,533,897 | +0.36(+2.69%) |
Apr 07, 2011 | 13.56 | 13.78 | 13.30 | 13.40 | 3,177,301 | -0.20(-1.47%) |
Apr 06, 2011 | 14.02 | 14.02 | 13.52 | 13.60 | 5,576,606 | -0.19(-1.38%) |
Apr 05, 2011 | 12.83 | 13.79 | 12.81 | 13.79 | 7,380,243 | +0.91(+7.07%) |
Apr 04, 2011 | 13.00 | 13.12 | 12.85 | 12.88 | 1,690,628 | -0.10(-0.77%) |
Apr 01, 2011 | 12.95 | 13.02 | 12.82 | 12.98 | 1,848,953 | -0.02(-0.15%) |
Mar 31, 2011 | 13.05 | 13.06 | 12.89 | 13.00 | 3,000,519 | +0.15(+1.17%) |
Mar 30, 2011 | 12.85 | 12.85 | 12.85 | 12.85 | 4,017,858 | +0.11(+0.86%) |
Mar 29, 2011 | 12.49 | 12.85 | 12.36 | 12.74 | 3,260,250 | +0.30(+2.41%) |
Mar 28, 2011 | 12.60 | 12.88 | 12.41 | 12.44 | 2,537,680 | -0.28(-2.20%) |
Mar 25, 2011 | 12.90 | 13.05 | 12.62 | 12.72 | 1,863,522 | -0.11(-0.86%) |
Mar 24, 2011 | 13.14 | 13.30 | 12.74 | 12.83 | 4,788,525 | -0.29(-2.21%) |
Mar 23, 2011 | 12.55 | 13.27 | 12.53 | 13.12 | 4,261,492 | +0.56(+4.46%) |
Mar 22, 2011 | 12.72 | 12.76 | 12.48 | 12.56 | 1,737,214 | -0.22(-1.72%) |
Mar 21, 2011 | 12.68 | 12.80 | 12.60 | 12.78 | 2,529,247 | +0.23(+1.83%) |
Mar 18, 2011 | 12.28 | 12.59 | 12.19 | 12.55 | 3,706,668 | +0.39(+3.21%) |
Mar 17, 2011 | 12.28 | 12.44 | 12.01 | 12.16 | 2,568,488 | +0.03(+0.25%) |
Mar 16, 2011 | 12.50 | 12.69 | 11.95 | 12.13 | 3,846,976 | -0.44(-3.50%) |
Mar 15, 2011 | 12.28 | 12.60 | 12.28 | 12.57 | 3,675,236 | -0.16(-1.26%) |
Mar 14, 2011 | 12.74 | 12.86 | 12.43 | 12.73 | 2,611,195 | -0.01(-0.08%) |
Mar 11, 2011 | 12.18 | 12.84 | 11.90 | 12.74 | 4,196,608 | +0.36(+2.91%) |
Mar 10, 2011 | 13.00 | 13.00 | 12.21 | 12.38 | 7,808,936 | -0.83(-6.28%) |
Mar 09, 2011 | 13.47 | 13.57 | 13.11 | 13.21 | 3,957,777 | -0.24(-1.78%) |
Mar 08, 2011 | 13.76 | 13.83 | 13.42 | 13.45 | 3,854,762 | -0.46(-3.31%) |
Mar 07, 2011 | 14.45 | 14.45 | 13.71 | 13.91 | 4,682,992 | -0.26(-1.83%) |
Mar 04, 2011 | 13.89 | 14.28 | 13.88 | 14.17 | 4,899,310 | +0.32(+2.31%) |
Mar 03, 2011 | 14.08 | 14.08 | 13.55 | 13.85 | 6,239,686 | -0.41(-2.88%) |
Mar 02, 2011 | 14.29 | 14.65 | 14.14 | 14.26 | 3,991,484 | -0.09(-0.63%) |
Mar 01, 2011 | 13.80 | 14.38 | 13.75 | 14.35 | 4,926,409 | +0.64(+4.69%) |
Feb 28, 2011 | 13.86 | 13.91 | 13.40 | 13.71 | 2,436,099 | -0.10(-0.74%) |
Feb 25, 2011 | 13.22 | 13.89 | 13.20 | 13.81 | 3,371,213 | +0.65(+4.94%) |
Feb 24, 2011 | 13.88 | 13.99 | 13.13 | 13.16 | 5,046,308 | -0.62(-4.50%) |
Feb 23, 2011 | 14.07 | 14.30 | 13.53 | 13.78 | 5,588,268 | -0.34(-2.41%) |
Feb 22, 2011 | 14.69 | 14.72 | 14.05 | 14.12 | 4,089,380 | -0.28(-1.94%) |
Feb 18, 2011 | 14.57 | 14.85 | 14.33 | 14.40 | 4,223,543 | -0.25(-1.71%) |
Feb 17, 2011 | 14.61 | 14.73 | 14.59 | 14.65 | 2,682,448 | -0.01(-0.07%) |
Feb 16, 2011 | 14.75 | 14.75 | 14.39 | 14.66 | 2,981,371 | +0.01(+0.07%) |
Feb 15, 2011 | 14.68 | 14.73 | 14.50 | 14.65 | 3,054,289 | +0.26(+1.81%) |
Feb 14, 2011 | 14.40 | 14.61 | 14.35 | 14.39 | 3,085,707 | +0.02(+0.14%) |
Feb 11, 2011 | 14.52 | 14.67 | 14.19 | 14.37 | 3,865,390 | -0.13(-0.90%) |
Feb 10, 2011 | 14.11 | 14.50 | 13.92 | 14.50 | 3,774,011 | +0.21(+1.47%) |
Feb 09, 2011 | 14.83 | 14.86 | 14.14 | 14.29 | 4,428,588 | -0.51(-3.45%) |
Feb 08, 2011 | 14.90 | 14.90 | 14.61 | 14.80 | 5,480,323 | +0.19(+1.30%) |
Feb 07, 2011 | 14.92 | 15.00 | 14.56 | 14.61 | 4,291,232 | -0.12(-0.81%) |
Feb 04, 2011 | 14.75 | 15.14 | 14.67 | 14.73 | 6,888,664 | +0.08(+0.55%) |
Feb 03, 2011 | 13.71 | 14.68 | 13.68 | 14.65 | 8,293,366 | +1.03(+7.56%) |
Feb 02, 2011 | 13.70 | 13.83 | 13.47 | 13.62 | 2,656,599 | -0.09(-0.66%) |