Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.910 | 8.318 | 7.860 | 8.304 | 1,262,821 | +0.68(+8.92%) |
Nov 29, 2011 | 7.724 | 7.789 | 7.545 | 7.624 | 718,900 | -0.09(-1.21%) |
Nov 28, 2011 | 7.731 | 7.824 | 7.631 | 7.717 | 1,007,884 | +0.19(+2.57%) |
Nov 25, 2011 | 7.603 | 7.717 | 7.524 | 7.524 | 434,920 | -0.11(-1.41%) |
Nov 23, 2011 | 8.018 | 8.039 | 7.610 | 7.631 | 635,674 | -0.49(-6.00%) |
Nov 22, 2011 | 7.946 | 8.240 | 7.796 | 8.118 | 1,143,493 | +0.13(+1.61%) |
Nov 21, 2011 | 8.082 | 8.096 | 7.960 | 7.989 | 901,778 | -0.21(-2.62%) |
Nov 18, 2011 | 8.132 | 8.333 | 8.082 | 8.204 | 672,946 | +0.09(+1.15%) |
Nov 17, 2011 | 8.297 | 8.340 | 8.082 | 8.111 | 640,193 | -0.22(-2.66%) |
Nov 16, 2011 | 8.397 | 8.540 | 8.326 | 8.333 | 730,386 | -0.14(-1.61%) |
Nov 15, 2011 | 8.147 | 8.497 | 8.082 | 8.469 | 1,326,652 | +0.27(+3.32%) |
Nov 14, 2011 | 8.462 | 8.462 | 8.161 | 8.197 | 1,096,617 | -0.35(-4.10%) |
Nov 11, 2011 | 8.361 | 8.569 | 8.340 | 8.547 | 1,037,176 | +0.25(+3.02%) |
Nov 10, 2011 | 8.297 | 8.397 | 8.232 | 8.297 | 1,059,155 | +0.14(+1.67%) |
Nov 09, 2011 | 8.139 | 8.240 | 8.011 | 8.161 | 1,299,700 | -0.21(-2.48%) |
Nov 08, 2011 | 8.361 | 8.372 | 8.096 | 8.368 | 2,699,245 | +0.04(+0.52%) |
Nov 07, 2011 | 8.376 | 8.460 | 8.175 | 8.326 | 1,000,366 | -0.04(-0.51%) |
Nov 04, 2011 | 8.318 | 8.436 | 8.283 | 8.368 | 1,413,844 | -0.04(-0.43%) |
Nov 03, 2011 | 8.476 | 8.497 | 8.275 | 8.404 | 2,334,633 | +0.04(+0.43%) |
Nov 02, 2011 | 8.218 | 8.433 | 8.118 | 8.368 | 1,826,108 | +0.31(+3.82%) |
Nov 01, 2011 | 8.268 | 8.497 | 8.053 | 8.061 | 1,579,382 | -0.53(-6.17%) |
Oct 31, 2011 | 8.633 | 8.784 | 8.505 | 8.590 | 1,192,273 | -0.16(-1.88%) |
Oct 28, 2011 | 8.734 | 8.998 | 8.734 | 8.755 | 1,934,717 | -0.42(-4.53%) |
Oct 27, 2011 | 9.442 | 9.628 | 8.955 | 9.170 | 3,094,457 | -0.14(-1.46%) |
Oct 26, 2011 | 9.414 | 9.442 | 9.228 | 9.306 | 1,917,917 | +0.05(+0.54%) |
Oct 25, 2011 | 9.700 | 9.743 | 9.235 | 9.256 | 1,206,403 | -0.55(-5.62%) |
Oct 24, 2011 | 9.650 | 9.822 | 9.557 | 9.807 | 1,609,830 | +0.20(+2.09%) |
Oct 21, 2011 | 9.693 | 9.707 | 9.485 | 9.607 | 1,670,737 | +0.07(+0.75%) |
Oct 20, 2011 | 9.414 | 9.593 | 9.194 | 9.535 | 988,231 | +0.04(+0.45%) |
Oct 19, 2011 | 9.392 | 9.650 | 9.385 | 9.492 | 1,310,457 | +0.04(+0.45%) |
Oct 18, 2011 | 9.027 | 9.557 | 8.991 | 9.449 | 1,717,813 | +0.43(+4.76%) |
Oct 17, 2011 | 9.134 | 9.306 | 8.970 | 9.020 | 1,122,633 | -0.20(-2.17%) |
Oct 14, 2011 | 9.256 | 9.299 | 9.049 | 9.220 | 729,661 | +0.05(+0.55%) |
Oct 13, 2011 | 9.041 | 9.226 | 8.977 | 9.170 | 1,006,665 | +0.03(+0.31%) |
Oct 12, 2011 | 8.948 | 9.213 | 8.877 | 9.142 | 1,518,323 | +0.34(+3.91%) |
Oct 11, 2011 | 8.691 | 8.877 | 8.633 | 8.798 | 1,612,308 | +0.04(+0.49%) |
Oct 10, 2011 | 8.683 | 8.762 | 8.555 | 8.755 | 1,695,489 | +0.26(+3.03%) |
Oct 07, 2011 | 9.070 | 9.070 | 8.476 | 8.497 | 1,562,673 | -0.54(-6.02%) |
Oct 06, 2011 | 8.970 | 9.099 | 8.898 | 9.041 | 1,360,609 | +0.20(+2.27%) |
Oct 05, 2011 | 8.712 | 8.905 | 8.540 | 8.841 | 1,925,098 | +0.21(+2.49%) |
Oct 04, 2011 | 8.547 | 8.777 | 8.419 | 8.626 | 2,564,635 | +0.00(+0.00%) |
Oct 03, 2011 | 9.185 | 9.270 | 8.619 | 8.626 | 1,440,662 | -0.54(-5.86%) |
Sep 30, 2011 | 9.364 | 9.578 | 9.113 | 9.163 | 882,963 | -0.34(-3.54%) |
Sep 29, 2011 | 9.492 | 9.528 | 9.292 | 9.500 | 961,033 | +0.25(+2.71%) |
Sep 28, 2011 | 9.535 | 9.621 | 9.228 | 9.249 | 1,192,430 | -0.33(-3.44%) |
Sep 27, 2011 | 9.736 | 9.793 | 9.507 | 9.578 | 1,063,612 | +0.05(+0.53%) |
Sep 26, 2011 | 9.521 | 9.571 | 9.285 | 9.528 | 663,918 | +0.14(+1.45%) |
Sep 23, 2011 | 9.378 | 9.485 | 9.242 | 9.392 | 1,470,695 | +0.00(+0.00%) |
Sep 22, 2011 | 9.185 | 9.571 | 9.092 | 9.392 | 1,234,784 | -0.06(-0.68%) |
Sep 21, 2011 | 9.872 | 9.972 | 9.435 | 9.457 | 1,506,938 | -0.42(-4.21%) |
Sep 20, 2011 | 10.19 | 10.28 | 9.865 | 9.872 | 884,843 | -0.26(-2.61%) |
Sep 19, 2011 | 10.39 | 10.42 | 10.12 | 10.14 | 756,684 | -0.47(-4.39%) |
Sep 16, 2011 | 10.63 | 10.80 | 10.50 | 10.60 | 1,316,250 | +0.04(+0.41%) |
Sep 15, 2011 | 10.48 | 10.57 | 10.29 | 10.56 | 634,865 | +0.21(+2.01%) |
Sep 14, 2011 | 10.15 | 10.47 | 10.00 | 10.35 | 890,239 | +0.29(+2.92%) |
Sep 13, 2011 | 10.18 | 10.26 | 9.965 | 10.06 | 688,684 | -0.07(-0.71%) |
Sep 12, 2011 | 9.922 | 10.17 | 9.843 | 10.13 | 560,712 | +0.03(+0.28%) |
Sep 09, 2011 | 10.51 | 10.53 | 9.972 | 10.10 | 822,517 | -0.54(-5.05%) |
Sep 08, 2011 | 10.61 | 10.87 | 10.44 | 10.64 | 1,311,034 | -0.10(-0.93%) |
Sep 07, 2011 | 10.52 | 10.74 | 10.52 | 10.74 | 657,773 | +0.40(+3.88%) |
Sep 06, 2011 | 10.14 | 10.44 | 10.09 | 10.34 | 909,141 | -0.14(-1.37%) |
Sep 02, 2011 | 10.69 | 10.87 | 10.46 | 10.48 | 906,117 | -0.47(-4.31%) |
Sep 01, 2011 | 10.92 | 11.14 | 10.86 | 10.95 | 1,028,571 | +0.04(+0.33%) |
Aug 31, 2011 | 11.08 | 11.10 | 10.84 | 10.92 | 761,655 | -0.12(-1.10%) |
Aug 30, 2011 | 10.90 | 11.20 | 10.63 | 11.04 | 1,040,086 | +0.09(+0.78%) |
Aug 29, 2011 | 10.54 | 10.98 | 10.49 | 10.95 | 792,169 | +0.56(+5.37%) |
Aug 26, 2011 | 10.25 | 10.52 | 10.03 | 10.39 | 627,677 | +0.06(+0.55%) |
Aug 25, 2011 | 10.78 | 10.81 | 10.27 | 10.34 | 667,155 | -0.35(-3.28%) |
Aug 24, 2011 | 10.43 | 10.79 | 10.38 | 10.69 | 924,422 | +0.24(+2.26%) |
Aug 23, 2011 | 10.17 | 10.59 | 10.04 | 10.45 | 1,047,901 | +0.29(+2.89%) |
Aug 22, 2011 | 10.40 | 10.44 | 10.07 | 10.16 | 744,524 | -0.01(-0.07%) |
Aug 19, 2011 | 9.986 | 10.33 | 9.986 | 10.17 | 1,338,641 | -0.02(-0.21%) |
Aug 18, 2011 | 9.958 | 10.34 | 9.958 | 10.19 | 1,558,122 | -0.10(-0.97%) |
Aug 17, 2011 | 10.01 | 10.32 | 9.993 | 10.29 | 654,841 | +0.32(+3.23%) |
Aug 16, 2011 | 9.836 | 10.09 | 9.800 | 9.965 | 845,042 | +0.02(+0.22%) |
Aug 15, 2011 | 9.707 | 9.965 | 9.650 | 9.943 | 768,039 | +0.37(+3.89%) |
Aug 12, 2011 | 9.972 | 10.09 | 9.507 | 9.571 | 1,100,837 | -0.30(-3.05%) |
Aug 11, 2011 | 9.564 | 10.07 | 9.464 | 9.872 | 1,710,124 | +0.33(+3.45%) |
Aug 10, 2011 | 9.872 | 10.32 | 9.500 | 9.543 | 1,243,661 | -0.60(-5.93%) |
Aug 09, 2011 | 9.872 | 10.15 | 8.913 | 10.14 | 1,706,377 | +1.04(+11.40%) |
Aug 08, 2011 | 9.872 | 10.19 | 9.092 | 9.106 | 1,563,528 | -1.09(-10.67%) |
Aug 05, 2011 | 10.59 | 10.59 | 10.01 | 10.19 | 1,248,355 | -0.30(-2.87%) |
Aug 04, 2011 | 10.89 | 11.01 | 10.48 | 10.49 | 802,530 | -0.55(-4.99%) |
Aug 03, 2011 | 11.05 | 11.20 | 10.85 | 11.05 | 773,389 | +0.00(+0.00%) |
Aug 02, 2011 | 11.40 | 11.50 | 11.05 | 11.05 | 657,837 | -0.42(-3.68%) |
Aug 01, 2011 | 11.60 | 11.67 | 11.38 | 11.47 | 1,193,452 | +0.02(+0.19%) |
Jul 29, 2011 | 11.32 | 11.55 | 11.29 | 11.45 | 1,210,355 | +0.01(+0.13%) |
Jul 28, 2011 | 11.50 | 11.71 | 11.29 | 11.43 | 1,431,638 | +0.47(+4.24%) |
Jul 27, 2011 | 11.38 | 11.40 | 10.86 | 10.97 | 1,021,877 | -0.49(-4.31%) |
Jul 26, 2011 | 11.08 | 11.46 | 11.03 | 11.46 | 880,736 | +0.34(+3.02%) |
Jul 25, 2011 | 11.11 | 11.20 | 10.99 | 11.12 | 501,671 | -0.15(-1.33%) |
Jul 22, 2011 | 11.29 | 11.31 | 11.27 | 11.27 | 193,942 | -0.06(-0.57%) |
Jul 21, 2011 | 11.08 | 11.38 | 11.06 | 11.34 | 544,755 | +0.32(+2.92%) |
Jul 20, 2011 | 11.02 | 11.12 | 10.95 | 11.02 | 614,068 | +0.01(+0.13%) |
Jul 19, 2011 | 10.66 | 11.06 | 10.66 | 11.00 | 546,754 | +0.38(+3.57%) |
Jul 18, 2011 | 10.87 | 10.87 | 10.59 | 10.62 | 325,701 | -0.28(-2.56%) |
Jul 15, 2011 | 10.84 | 10.95 | 10.80 | 10.90 | 497,307 | +0.07(+0.66%) |
Jul 14, 2011 | 11.04 | 11.10 | 10.77 | 10.83 | 475,644 | -0.18(-1.62%) |
Jul 13, 2011 | 10.99 | 11.20 | 10.92 | 11.01 | 429,905 | +0.10(+0.92%) |
Jul 12, 2011 | 10.92 | 11.10 | 10.89 | 10.91 | 440,987 | -0.03(-0.26%) |
Jul 11, 2011 | 11.12 | 11.19 | 10.90 | 10.94 | 374,340 | -0.29(-2.61%) |
Jul 08, 2011 | 11.15 | 11.27 | 11.12 | 11.23 | 380,622 | -0.04(-0.38%) |
Jul 07, 2011 | 11.48 | 11.48 | 11.20 | 11.27 | 722,637 | -0.11(-0.94%) |
Jul 06, 2011 | 11.28 | 11.48 | 11.21 | 11.38 | 846,478 | +0.08(+0.70%) |
Jul 05, 2011 | 11.38 | 11.39 | 11.18 | 11.30 | 476,570 | -0.08(-0.69%) |
Jul 01, 2011 | 11.22 | 11.38 | 11.15 | 11.38 | 874,866 | +0.18(+1.60%) |
Jun 30, 2011 | 11.38 | 11.42 | 11.17 | 11.20 | 584,298 | -0.16(-1.39%) |
Jun 29, 2011 | 11.29 | 11.42 | 11.27 | 11.36 | 418,058 | +0.14(+1.21%) |
Jun 28, 2011 | 11.12 | 11.22 | 11.12 | 11.22 | 651,108 | +0.09(+0.77%) |
Jun 27, 2011 | 11.00 | 11.25 | 10.97 | 11.14 | 656,598 | +0.15(+1.37%) |
Jun 24, 2011 | 10.81 | 11.01 | 10.80 | 10.99 | 856,187 | +0.19(+1.79%) |
Jun 23, 2011 | 10.64 | 10.86 | 10.44 | 10.80 | 662,606 | +0.03(+0.27%) |
Jun 22, 2011 | 10.75 | 10.96 | 10.75 | 10.77 | 438,552 | -0.04(-0.40%) |
Jun 21, 2011 | 10.70 | 10.88 | 10.69 | 10.81 | 392,697 | +0.19(+1.82%) |
Jun 20, 2011 | 10.65 | 10.65 | 10.58 | 10.62 | 772,847 | +0.22(+2.13%) |
Jun 17, 2011 | 10.63 | 10.67 | 10.38 | 10.39 | 1,291,145 | -0.22(-2.09%) |
Jun 16, 2011 | 10.50 | 10.68 | 10.47 | 10.62 | 962,978 | +0.12(+1.16%) |
Jun 15, 2011 | 10.78 | 10.80 | 10.41 | 10.49 | 666,640 | -0.39(-3.62%) |
Jun 14, 2011 | 10.79 | 10.94 | 10.68 | 10.89 | 521,217 | +0.19(+1.74%) |
Jun 13, 2011 | 10.70 | 10.80 | 10.60 | 10.70 | 341,549 | +0.00(+0.00%) |
Jun 10, 2011 | 10.87 | 10.92 | 10.67 | 10.70 | 766,135 | -0.24(-2.22%) |
Jun 09, 2011 | 11.03 | 11.10 | 10.94 | 10.95 | 479,576 | -0.01(-0.07%) |
Jun 08, 2011 | 10.85 | 11.00 | 10.75 | 10.95 | 1,018,510 | +0.04(+0.33%) |
Jun 07, 2011 | 10.79 | 10.92 | 10.75 | 10.92 | 1,025,425 | +0.19(+1.74%) |
Jun 06, 2011 | 10.52 | 10.75 | 10.52 | 10.73 | 1,021,445 | +0.14(+1.28%) |
Jun 03, 2011 | 10.92 | 10.92 | 10.56 | 10.59 | 919,357 | -0.81(-7.09%) |
May 24, 2011 | 11.45 | 11.56 | 11.40 | 11.40 | 1,749,676 | -0.04(-0.37%) |
May 23, 2011 | 11.27 | 11.51 | 11.17 | 11.45 | 1,403,782 | +0.04(+0.31%) |
May 20, 2011 | 11.40 | 11.49 | 11.34 | 11.41 | 856,901 | -0.04(-0.31%) |
May 19, 2011 | 11.45 | 11.51 | 11.38 | 11.45 | 922,185 | +0.05(+0.44%) |
May 18, 2011 | 11.16 | 11.40 | 11.01 | 11.40 | 766,096 | +0.23(+2.05%) |
May 17, 2011 | 11.05 | 11.18 | 10.97 | 11.17 | 497,895 | +0.04(+0.39%) |
May 16, 2011 | 11.27 | 11.41 | 11.12 | 11.12 | 576,287 | -0.26(-2.26%) |
May 13, 2011 | 11.44 | 11.53 | 11.32 | 11.38 | 530,073 | -0.04(-0.38%) |
May 12, 2011 | 11.27 | 11.47 | 11.20 | 11.43 | 592,874 | +0.13(+1.14%) |
May 11, 2011 | 11.35 | 11.42 | 11.27 | 11.30 | 1,524,721 | -0.10(-0.88%) |
May 10, 2011 | 11.22 | 11.40 | 11.19 | 11.40 | 713,361 | +0.21(+1.86%) |
May 09, 2011 | 10.99 | 11.22 | 10.96 | 11.19 | 675,030 | +0.16(+1.49%) |
May 06, 2011 | 11.03 | 11.09 | 10.90 | 11.02 | 1,115,358 | +0.11(+1.05%) |
May 05, 2011 | 10.80 | 10.95 | 10.76 | 10.91 | 1,050,578 | +0.07(+0.66%) |
May 04, 2011 | 10.97 | 10.97 | 10.70 | 10.84 | 920,626 | -0.15(-1.37%) |
May 03, 2011 | 11.04 | 11.07 | 10.88 | 10.99 | 1,077,432 | -0.09(-0.78%) |
May 02, 2011 | 11.10 | 11.11 | 11.06 | 11.07 | 1,119,304 | -0.09(-0.83%) |
Apr 29, 2011 | 11.35 | 11.35 | 11.06 | 11.17 | 1,268,630 | -0.19(-1.70%) |
Apr 28, 2011 | 11.20 | 11.39 | 11.20 | 11.36 | 942,865 | -0.08(-0.69%) |
Apr 27, 2011 | 11.40 | 11.49 | 11.38 | 11.44 | 608,178 | +0.03(+0.25%) |
Apr 26, 2011 | 11.47 | 11.58 | 11.37 | 11.41 | 1,368,189 | -0.04(-0.38%) |
Apr 25, 2011 | 11.44 | 11.46 | 11.42 | 11.45 | 680,337 | +0.00(+0.00%) |
Apr 21, 2011 | 11.49 | 11.53 | 11.37 | 11.45 | 623,806 | +0.01(+0.13%) |
Apr 20, 2011 | 11.47 | 11.52 | 11.38 | 11.44 | 598,056 | +0.09(+0.76%) |
Apr 19, 2011 | 11.37 | 11.41 | 11.30 | 11.35 | 699,134 | +0.04(+0.38%) |
Apr 18, 2011 | 11.23 | 11.40 | 11.19 | 11.31 | 2,087,310 | -0.08(-0.69%) |
Apr 15, 2011 | 11.07 | 11.46 | 11.05 | 11.39 | 1,520,484 | +0.29(+2.65%) |
Apr 14, 2011 | 10.96 | 11.12 | 10.87 | 11.10 | 547,356 | +0.04(+0.39%) |
Apr 13, 2011 | 11.06 | 11.16 | 11.00 | 11.05 | 564,708 | +0.01(+0.13%) |
Apr 12, 2011 | 10.97 | 11.12 | 10.95 | 11.04 | 640,895 | -0.05(-0.45%) |
Apr 11, 2011 | 11.35 | 11.40 | 11.05 | 11.09 | 639,918 | -0.28(-2.46%) |
Apr 08, 2011 | 11.64 | 11.68 | 11.32 | 11.37 | 729,388 | -0.19(-1.61%) |
Apr 07, 2011 | 11.64 | 11.80 | 11.48 | 11.55 | 841,839 | -0.15(-1.28%) |
Apr 06, 2011 | 11.70 | 11.80 | 11.66 | 11.70 | 2,975,304 | +0.07(+0.62%) |
Apr 05, 2011 | 11.60 | 11.73 | 11.60 | 11.63 | 982,011 | -0.01(-0.06%) |
Apr 04, 2011 | 11.78 | 11.90 | 11.63 | 11.64 | 1,778,606 | -0.11(-0.97%) |
Apr 01, 2011 | 11.85 | 11.94 | 11.73 | 11.75 | 1,890,712 | -0.06(-0.49%) |
Mar 31, 2011 | 11.86 | 11.93 | 11.79 | 11.81 | 959,575 | -0.05(-0.42%) |
Mar 30, 2011 | 11.93 | 12.00 | 11.83 | 11.86 | 707,507 | -0.01(-0.06%) |
Mar 29, 2011 | 11.82 | 11.93 | 11.82 | 11.87 | 1,083,773 | -0.02(-0.18%) |
Mar 28, 2011 | 11.93 | 11.98 | 11.86 | 11.89 | 1,428,386 | -0.01(-0.12%) |
Mar 25, 2011 | 11.87 | 12.00 | 11.83 | 11.90 | 5,695,559 | +0.08(+0.67%) |
Mar 24, 2011 | 11.90 | 11.93 | 11.75 | 11.83 | 694,834 | -0.03(-0.24%) |
Mar 23, 2011 | 11.96 | 12.01 | 11.73 | 11.85 | 743,180 | -0.12(-1.02%) |
Mar 22, 2011 | 12.19 | 12.27 | 11.95 | 11.98 | 1,228,309 | -0.24(-1.93%) |
Mar 21, 2011 | 12.40 | 12.43 | 12.18 | 12.21 | 796,409 | +0.19(+1.61%) |
Mar 18, 2011 | 11.99 | 12.09 | 11.96 | 12.02 | 1,281,217 | +0.02(+0.18%) |
Mar 17, 2011 | 11.75 | 12.13 | 11.73 | 12.00 | 2,065,197 | +0.44(+3.84%) |
Mar 16, 2011 | 11.53 | 11.85 | 11.38 | 11.55 | 934,749 | +0.12(+1.06%) |
Mar 15, 2011 | 11.46 | 11.53 | 11.39 | 11.43 | 622,997 | -0.13(-1.11%) |
Mar 14, 2011 | 11.48 | 11.83 | 11.38 | 11.56 | 467,112 | -0.02(-0.19%) |
Mar 11, 2011 | 11.41 | 11.64 | 11.41 | 11.58 | 491,510 | +0.07(+0.62%) |
Mar 10, 2011 | 11.52 | 11.58 | 11.41 | 11.51 | 906,656 | -0.21(-1.77%) |
Mar 09, 2011 | 11.63 | 11.76 | 11.53 | 11.72 | 510,621 | +0.09(+0.80%) |
Mar 08, 2011 | 11.41 | 11.82 | 11.41 | 11.63 | 637,269 | +0.20(+1.75%) |
Mar 07, 2011 | 11.45 | 11.75 | 11.24 | 11.43 | 654,863 | +0.02(+0.19%) |
Mar 04, 2011 | 11.45 | 11.63 | 11.34 | 11.40 | 464,737 | -0.03(-0.25%) |
Mar 03, 2011 | 11.30 | 11.48 | 11.28 | 11.43 | 657,067 | +0.26(+2.31%) |
Mar 02, 2011 | 11.12 | 11.26 | 11.06 | 11.17 | 382,561 | +0.07(+0.64%) |
Mar 01, 2011 | 11.38 | 11.38 | 11.07 | 11.10 | 872,823 | -0.18(-1.59%) |
Feb 28, 2011 | 11.20 | 11.35 | 11.13 | 11.28 | 472,051 | +0.17(+1.55%) |
Feb 25, 2011 | 11.00 | 11.18 | 11.00 | 11.11 | 669,627 | +0.14(+1.31%) |
Feb 24, 2011 | 11.07 | 11.29 | 10.77 | 10.97 | 1,648,326 | -0.21(-1.86%) |
Feb 23, 2011 | 11.49 | 11.60 | 11.15 | 11.17 | 1,059,110 | -0.26(-2.31%) |
Feb 22, 2011 | 11.62 | 11.70 | 11.34 | 11.44 | 586,982 | -0.34(-2.92%) |
Feb 18, 2011 | 11.78 | 11.81 | 11.58 | 11.78 | 528,774 | +0.01(+0.12%) |
Feb 17, 2011 | 11.40 | 11.78 | 11.34 | 11.77 | 773,037 | +0.34(+3.01%) |
Feb 16, 2011 | 11.26 | 11.48 | 11.25 | 11.43 | 401,415 | +0.19(+1.66%) |
Feb 15, 2011 | 11.13 | 11.33 | 11.13 | 11.24 | 515,765 | +0.11(+0.96%) |
Feb 14, 2011 | 11.24 | 11.24 | 11.00 | 11.13 | 363,676 | -0.07(-0.64%) |
Feb 11, 2011 | 11.20 | 11.30 | 11.08 | 11.20 | 557,585 | -0.01(-0.06%) |
Feb 10, 2011 | 11.28 | 11.46 | 11.15 | 11.21 | 346,817 | -0.13(-1.14%) |
Feb 09, 2011 | 11.22 | 11.42 | 11.18 | 11.34 | 331,018 | +0.04(+0.38%) |
Feb 08, 2011 | 11.19 | 11.30 | 11.07 | 11.30 | 488,789 | +0.09(+0.77%) |
Feb 07, 2011 | 11.25 | 11.32 | 11.04 | 11.21 | 417,608 | -0.04(-0.38%) |
Feb 04, 2011 | 11.61 | 11.65 | 11.22 | 11.25 | 470,625 | -0.39(-3.32%) |
Feb 03, 2011 | 11.50 | 11.65 | 11.35 | 11.64 | 531,716 | +0.11(+0.99%) |
Feb 02, 2011 | 11.49 | 11.63 | 11.38 | 11.53 | 550,379 | -0.02(-0.19%) |
Feb 01, 2011 | 11.15 | 11.56 | 11.10 | 11.55 | 888,869 | +0.44(+4.00%) |
Jan 31, 2011 | 11.60 | 11.60 | 11.10 | 11.10 | 756,966 | -0.45(-3.90%) |
Jan 28, 2011 | 11.85 | 11.88 | 11.47 | 11.55 | 932,693 | -0.27(-2.30%) |
Jan 27, 2011 | 11.74 | 12.08 | 11.58 | 11.83 | 961,496 | +0.04(+0.36%) |
Jan 26, 2011 | 11.34 | 11.81 | 11.33 | 11.78 | 988,744 | +0.51(+4.51%) |
Jan 25, 2011 | 10.94 | 11.28 | 10.75 | 11.27 | 437,455 | +0.29(+2.67%) |
Jan 24, 2011 | 11.15 | 11.22 | 10.87 | 10.98 | 398,996 | -0.15(-1.35%) |
Jan 21, 2011 | 11.06 | 11.42 | 11.04 | 11.13 | 815,109 | +0.12(+1.11%) |
Jan 20, 2011 | 10.83 | 11.15 | 10.83 | 11.01 | 802,737 | +0.15(+1.38%) |
Jan 19, 2011 | 10.92 | 11.03 | 10.75 | 10.86 | 665,102 | -0.06(-0.52%) |
Jan 18, 2011 | 10.64 | 10.92 | 10.59 | 10.92 | 839,645 | +0.16(+1.53%) |
Jan 14, 2011 | 10.73 | 10.75 | 10.68 | 10.75 | 539,720 | +0.04(+0.40%) |
Jan 13, 2011 | 10.70 | 10.76 | 10.64 | 10.71 | 373,698 | -0.01(-0.13%) |
Jan 12, 2011 | 10.82 | 10.90 | 10.66 | 10.72 | 513,337 | +0.00(+0.00%) |
Jan 11, 2011 | 10.73 | 10.76 | 10.64 | 10.72 | 412,596 | +0.04(+0.40%) |
Jan 10, 2011 | 10.47 | 10.73 | 10.34 | 10.68 | 1,049,080 | +0.14(+1.29%) |
Jan 07, 2011 | 10.75 | 10.78 | 10.47 | 10.54 | 1,072,349 | -0.16(-1.47%) |
Jan 06, 2011 | 10.70 | 10.75 | 10.67 | 10.70 | 281,890 | -0.03(-0.27%) |
Jan 05, 2011 | 10.64 | 10.78 | 10.62 | 10.73 | 516,420 | +0.04(+0.33%) |
Jan 04, 2011 | 10.75 | 10.80 | 10.65 | 10.70 | 545,002 | -0.06(-0.60%) |
Jan 03, 2011 | 10.77 | 10.95 | 10.65 | 10.76 | 725,631 | +0.06(+0.60%) |
Dec 31, 2010 | 10.66 | 10.79 | 10.66 | 10.70 | 559,559 | +0.00(+0.00%) |
Dec 30, 2010 | 10.70 | 10.79 | 10.67 | 10.70 | 414,423 | -0.02(-0.20%) |
Dec 29, 2010 | 10.72 | 10.78 | 10.69 | 10.72 | 251,073 | -0.01(-0.07%) |
Dec 28, 2010 | 10.82 | 10.82 | 10.69 | 10.72 | 375,935 | -0.06(-0.60%) |
Dec 27, 2010 | 10.75 | 10.88 | 10.71 | 10.79 | 278,894 | +0.01(+0.07%) |
Dec 23, 2010 | 10.86 | 10.87 | 10.72 | 10.78 | 386,770 | -0.08(-0.72%) |
Dec 22, 2010 | 10.77 | 10.92 | 10.72 | 10.86 | 571,951 | +0.09(+0.86%) |
Dec 21, 2010 | 10.77 | 10.83 | 10.70 | 10.77 | 549,110 | +0.05(+0.47%) |
Dec 20, 2010 | 10.73 | 10.77 | 10.68 | 10.72 | 494,955 | -0.01(-0.13%) |
Dec 17, 2010 | 10.73 | 10.75 | 10.68 | 10.73 | 2,848,094 | +0.02(+0.20%) |
Dec 16, 2010 | 10.62 | 10.82 | 10.62 | 10.71 | 630,952 | +0.08(+0.74%) |
Dec 15, 2010 | 10.67 | 10.85 | 10.62 | 10.63 | 835,123 | -0.09(-0.80%) |
Dec 14, 2010 | 10.75 | 10.83 | 10.70 | 10.72 | 891,425 | +0.01(+0.07%) |
Dec 13, 2010 | 10.79 | 10.82 | 10.68 | 10.71 | 755,492 | +0.02(+0.20%) |
Dec 10, 2010 | 10.72 | 10.81 | 10.55 | 10.69 | 493,006 | -0.04(-0.33%) |
Dec 09, 2010 | 10.72 | 10.77 | 10.67 | 10.72 | 444,025 | +0.11(+1.08%) |
Dec 08, 2010 | 10.71 | 10.85 | 10.56 | 10.61 | 546,809 | -0.04(-0.34%) |
Dec 07, 2010 | 10.64 | 10.71 | 10.58 | 10.64 | 638,592 | +0.10(+0.95%) |
Dec 06, 2010 | 10.62 | 10.72 | 10.32 | 10.54 | 411,353 | -0.14(-1.34%) |
Dec 03, 2010 | 10.70 | 10.74 | 10.54 | 10.69 | 386,827 | -0.05(-0.47%) |
Dec 02, 2010 | 10.72 | 10.77 | 10.55 | 10.74 | 604,323 | +0.06(+0.54%) |