Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.101 | 9.144 | 9.065 | 9.072 | 340,396 | -0.02(-0.24%) |
Dec 29, 2011 | 9.087 | 9.180 | 9.065 | 9.094 | 659,411 | +0.06(+0.63%) |
Dec 28, 2011 | 9.273 | 9.387 | 9.015 | 9.036 | 376,947 | -0.30(-3.22%) |
Dec 27, 2011 | 9.151 | 9.337 | 9.101 | 9.337 | 319,301 | +0.16(+1.72%) |
Dec 23, 2011 | 9.280 | 9.387 | 9.130 | 9.180 | 466,304 | -0.01(-0.08%) |
Dec 21, 2011 | 8.972 | 9.230 | 8.936 | 9.187 | 594,508 | +0.19(+2.07%) |
Dec 20, 2011 | 8.915 | 9.122 | 8.836 | 9.001 | 902,847 | +0.24(+2.78%) |
Dec 19, 2011 | 8.879 | 8.968 | 8.750 | 8.757 | 943,182 | -0.09(-0.97%) |
Dec 16, 2011 | 8.908 | 9.029 | 8.772 | 8.843 | 1,874,716 | +0.00(+0.00%) |
Dec 15, 2011 | 8.800 | 8.915 | 8.757 | 8.843 | 1,173,332 | +0.16(+1.81%) |
Dec 14, 2011 | 8.857 | 8.915 | 8.671 | 8.686 | 1,323,086 | -0.23(-2.57%) |
Dec 13, 2011 | 9.058 | 9.130 | 8.843 | 8.915 | 1,279,112 | -0.04(-0.40%) |
Dec 12, 2011 | 8.943 | 9.008 | 8.793 | 8.951 | 1,120,498 | -0.11(-1.19%) |
Dec 09, 2011 | 8.829 | 9.108 | 8.807 | 9.058 | 885,938 | +0.28(+3.18%) |
Dec 08, 2011 | 8.793 | 8.886 | 8.736 | 8.779 | 1,444,258 | -0.12(-1.37%) |
Dec 07, 2011 | 8.757 | 8.958 | 8.686 | 8.900 | 1,350,968 | +0.06(+0.73%) |
Dec 06, 2011 | 8.263 | 8.915 | 8.249 | 8.836 | 2,329,412 | +0.67(+8.25%) |
Dec 05, 2011 | 8.192 | 8.363 | 8.070 | 8.163 | 654,602 | +0.09(+1.06%) |
Dec 02, 2011 | 8.098 | 8.227 | 8.048 | 8.077 | 394,762 | +0.06(+0.71%) |
Dec 01, 2011 | 8.242 | 8.313 | 7.991 | 8.020 | 872,879 | -0.29(-3.45%) |
Nov 30, 2011 | 7.912 | 8.320 | 7.862 | 8.306 | 1,262,507 | +0.68(+8.92%) |
Nov 29, 2011 | 7.726 | 7.791 | 7.547 | 7.626 | 718,721 | -0.09(-1.21%) |
Nov 28, 2011 | 7.733 | 7.826 | 7.633 | 7.719 | 1,007,633 | +0.19(+2.57%) |
Nov 25, 2011 | 7.604 | 7.719 | 7.526 | 7.526 | 434,812 | -0.11(-1.41%) |
Nov 23, 2011 | 8.020 | 8.041 | 7.612 | 7.633 | 635,516 | -0.49(-6.00%) |
Nov 22, 2011 | 7.948 | 8.242 | 7.798 | 8.120 | 1,143,209 | +0.13(+1.61%) |
Nov 21, 2011 | 8.084 | 8.098 | 7.962 | 7.991 | 901,553 | -0.21(-2.62%) |
Nov 18, 2011 | 8.134 | 8.335 | 8.084 | 8.206 | 672,779 | +0.09(+1.15%) |
Nov 17, 2011 | 8.299 | 8.342 | 8.084 | 8.113 | 640,033 | -0.22(-2.66%) |
Nov 16, 2011 | 8.399 | 8.542 | 8.328 | 8.335 | 730,204 | -0.14(-1.61%) |
Nov 15, 2011 | 8.149 | 8.499 | 8.084 | 8.471 | 1,326,321 | +0.27(+3.32%) |
Nov 14, 2011 | 8.464 | 8.464 | 8.163 | 8.199 | 1,096,344 | -0.35(-4.10%) |
Nov 11, 2011 | 8.363 | 8.571 | 8.342 | 8.550 | 1,036,918 | +0.25(+3.02%) |
Nov 10, 2011 | 8.299 | 8.399 | 8.235 | 8.299 | 1,058,891 | +0.14(+1.67%) |
Nov 09, 2011 | 8.141 | 8.242 | 8.013 | 8.163 | 1,299,376 | -0.21(-2.48%) |
Nov 08, 2011 | 8.363 | 8.374 | 8.098 | 8.371 | 2,698,573 | +0.04(+0.52%) |
Nov 07, 2011 | 8.378 | 8.462 | 8.177 | 8.328 | 1,000,117 | -0.04(-0.51%) |
Nov 04, 2011 | 8.320 | 8.439 | 8.285 | 8.371 | 1,413,492 | -0.04(-0.43%) |
Nov 03, 2011 | 8.478 | 8.499 | 8.277 | 8.406 | 2,334,052 | +0.04(+0.43%) |
Nov 02, 2011 | 8.220 | 8.435 | 8.120 | 8.371 | 1,825,653 | +0.31(+3.82%) |
Nov 01, 2011 | 8.270 | 8.499 | 8.056 | 8.063 | 1,578,989 | -0.53(-6.17%) |
Oct 31, 2011 | 8.636 | 8.786 | 8.507 | 8.593 | 1,191,976 | -0.16(-1.88%) |
Oct 28, 2011 | 8.736 | 9.001 | 8.736 | 8.757 | 1,934,236 | -0.42(-4.53%) |
Oct 27, 2011 | 9.445 | 9.631 | 8.958 | 9.173 | 3,093,687 | -0.14(-1.46%) |
Oct 26, 2011 | 9.416 | 9.445 | 9.230 | 9.309 | 1,917,439 | +0.05(+0.54%) |
Oct 25, 2011 | 9.702 | 9.745 | 9.237 | 9.258 | 1,206,103 | -0.55(-5.62%) |
Oct 24, 2011 | 9.652 | 9.824 | 9.559 | 9.810 | 1,609,429 | +0.20(+2.09%) |
Oct 21, 2011 | 9.695 | 9.710 | 9.488 | 9.609 | 1,670,321 | +0.07(+0.75%) |
Oct 20, 2011 | 9.416 | 9.595 | 9.196 | 9.538 | 987,985 | +0.04(+0.45%) |
Oct 19, 2011 | 9.395 | 9.652 | 9.387 | 9.495 | 1,310,131 | +0.04(+0.45%) |
Oct 18, 2011 | 9.029 | 9.559 | 8.994 | 9.452 | 1,717,385 | +0.43(+4.76%) |
Oct 17, 2011 | 9.137 | 9.309 | 8.972 | 9.022 | 1,122,354 | -0.20(-2.17%) |
Oct 14, 2011 | 9.258 | 9.301 | 9.051 | 9.223 | 729,479 | +0.05(+0.55%) |
Oct 13, 2011 | 9.044 | 9.228 | 8.979 | 9.173 | 1,006,414 | +0.03(+0.31%) |
Oct 12, 2011 | 8.951 | 9.216 | 8.879 | 9.144 | 1,517,945 | +0.34(+3.91%) |
Oct 11, 2011 | 8.693 | 8.879 | 8.636 | 8.800 | 1,611,907 | +0.04(+0.49%) |
Oct 10, 2011 | 8.686 | 8.764 | 8.557 | 8.757 | 1,695,066 | +0.26(+3.03%) |
Oct 07, 2011 | 9.072 | 9.072 | 8.478 | 8.499 | 1,562,284 | -0.54(-6.02%) |
Oct 06, 2011 | 8.972 | 9.101 | 8.900 | 9.044 | 1,360,270 | +0.20(+2.27%) |
Oct 05, 2011 | 8.714 | 8.908 | 8.542 | 8.843 | 1,924,619 | +0.21(+2.49%) |
Oct 04, 2011 | 8.550 | 8.779 | 8.421 | 8.628 | 2,563,997 | +0.00(+0.00%) |
Oct 03, 2011 | 9.187 | 9.273 | 8.621 | 8.628 | 1,440,303 | -0.54(-5.86%) |
Sep 30, 2011 | 9.366 | 9.581 | 9.115 | 9.165 | 882,743 | -0.34(-3.54%) |
Sep 29, 2011 | 9.495 | 9.531 | 9.294 | 9.502 | 960,794 | +0.25(+2.71%) |
Sep 28, 2011 | 9.538 | 9.624 | 9.230 | 9.251 | 1,192,133 | -0.33(-3.44%) |
Sep 27, 2011 | 9.738 | 9.795 | 9.509 | 9.581 | 1,063,348 | +0.05(+0.53%) |
Sep 26, 2011 | 9.523 | 9.574 | 9.287 | 9.531 | 663,753 | +0.14(+1.45%) |
Sep 23, 2011 | 9.380 | 9.488 | 9.244 | 9.395 | 1,470,329 | +0.00(+0.00%) |
Sep 22, 2011 | 9.187 | 9.574 | 9.094 | 9.395 | 1,234,477 | -0.06(-0.68%) |
Sep 21, 2011 | 9.874 | 9.975 | 9.437 | 9.459 | 1,506,563 | -0.42(-4.21%) |
Sep 20, 2011 | 10.19 | 10.28 | 9.867 | 9.874 | 884,623 | -0.26(-2.61%) |
Sep 19, 2011 | 10.39 | 10.43 | 10.12 | 10.14 | 756,495 | -0.47(-4.39%) |
Sep 16, 2011 | 10.63 | 10.80 | 10.50 | 10.60 | 1,315,923 | +0.04(+0.41%) |
Sep 15, 2011 | 10.48 | 10.58 | 10.29 | 10.56 | 634,707 | +0.21(+2.01%) |
Sep 14, 2011 | 10.15 | 10.47 | 10.00 | 10.35 | 890,018 | +0.29(+2.92%) |
Sep 13, 2011 | 10.18 | 10.26 | 9.967 | 10.06 | 688,512 | -0.07(-0.71%) |
Sep 12, 2011 | 9.924 | 10.17 | 9.846 | 10.13 | 560,572 | +0.03(+0.28%) |
Sep 09, 2011 | 10.51 | 10.53 | 9.975 | 10.10 | 822,312 | -0.54(-5.05%) |
Sep 08, 2011 | 10.61 | 10.87 | 10.45 | 10.64 | 1,310,708 | -0.10(-0.93%) |
Sep 07, 2011 | 10.53 | 10.74 | 10.52 | 10.74 | 657,609 | +0.40(+3.88%) |
Sep 06, 2011 | 10.15 | 10.44 | 10.09 | 10.34 | 908,915 | -0.14(-1.37%) |
Sep 02, 2011 | 10.69 | 10.87 | 10.46 | 10.48 | 905,891 | -0.47(-4.31%) |
Sep 01, 2011 | 10.93 | 11.14 | 10.86 | 10.96 | 1,028,315 | +0.04(+0.33%) |
Aug 31, 2011 | 11.08 | 11.10 | 10.84 | 10.92 | 761,466 | -0.12(-1.10%) |
Aug 30, 2011 | 10.90 | 11.20 | 10.63 | 11.04 | 1,039,827 | +0.09(+0.78%) |
Aug 29, 2011 | 10.54 | 10.98 | 10.49 | 10.96 | 791,972 | +0.56(+5.37%) |
Aug 26, 2011 | 10.25 | 10.52 | 10.03 | 10.40 | 627,520 | +0.06(+0.55%) |
Aug 25, 2011 | 10.78 | 10.81 | 10.27 | 10.34 | 666,988 | -0.35(-3.28%) |
Aug 24, 2011 | 10.43 | 10.79 | 10.38 | 10.69 | 924,192 | +0.24(+2.26%) |
Aug 23, 2011 | 10.18 | 10.59 | 10.05 | 10.45 | 1,047,641 | +0.29(+2.89%) |
Aug 22, 2011 | 10.40 | 10.45 | 10.07 | 10.16 | 744,338 | -0.01(-0.07%) |
Aug 19, 2011 | 9.989 | 10.34 | 9.989 | 10.17 | 1,338,308 | -0.02(-0.21%) |
Aug 18, 2011 | 9.960 | 10.35 | 9.960 | 10.19 | 1,557,734 | -0.10(-0.97%) |
Aug 17, 2011 | 10.01 | 10.32 | 9.996 | 10.29 | 654,678 | +0.32(+3.23%) |
Aug 16, 2011 | 9.838 | 10.09 | 9.803 | 9.967 | 844,832 | +0.02(+0.22%) |
Aug 15, 2011 | 9.710 | 9.967 | 9.652 | 9.946 | 767,848 | +0.37(+3.89%) |
Aug 12, 2011 | 9.975 | 10.09 | 9.509 | 9.574 | 1,100,563 | -0.30(-3.05%) |
Aug 11, 2011 | 9.566 | 10.07 | 9.466 | 9.874 | 1,709,698 | +0.33(+3.45%) |
Aug 10, 2011 | 9.874 | 10.32 | 9.502 | 9.545 | 1,243,352 | -0.60(-5.93%) |
Aug 09, 2011 | 9.874 | 10.15 | 8.915 | 10.15 | 1,705,953 | +1.04(+11.40%) |
Aug 08, 2011 | 9.874 | 10.20 | 9.094 | 9.108 | 1,563,139 | -1.09(-10.67%) |
Aug 05, 2011 | 10.60 | 10.60 | 10.01 | 10.20 | 1,248,044 | -0.30(-2.86%) |
Aug 04, 2011 | 10.89 | 11.02 | 10.48 | 10.50 | 802,330 | -0.55(-4.99%) |
Aug 03, 2011 | 11.05 | 11.20 | 10.86 | 11.05 | 773,197 | +0.00(+0.00%) |
Aug 02, 2011 | 11.40 | 11.50 | 11.05 | 11.05 | 657,673 | -0.42(-3.68%) |
Aug 01, 2011 | 11.61 | 11.67 | 11.39 | 11.47 | 1,193,155 | +0.02(+0.19%) |
Jul 29, 2011 | 11.32 | 11.55 | 11.29 | 11.45 | 1,210,054 | +0.01(+0.13%) |
Jul 28, 2011 | 11.50 | 11.71 | 11.29 | 11.44 | 1,431,281 | +0.47(+4.24%) |
Jul 27, 2011 | 11.39 | 11.40 | 10.86 | 10.97 | 1,021,623 | -0.49(-4.31%) |
Jul 26, 2011 | 11.08 | 11.46 | 11.03 | 11.46 | 880,517 | +0.34(+3.02%) |
Jul 25, 2011 | 11.11 | 11.21 | 10.99 | 11.13 | 501,546 | -0.15(-1.33%) |
Jul 22, 2011 | 11.29 | 11.31 | 11.27 | 11.28 | 193,894 | -0.06(-0.57%) |
Jul 21, 2011 | 11.08 | 11.38 | 11.06 | 11.34 | 544,619 | +0.32(+2.92%) |
Jul 20, 2011 | 11.02 | 11.12 | 10.96 | 11.02 | 613,915 | +0.01(+0.13%) |
Jul 19, 2011 | 10.66 | 11.06 | 10.66 | 11.01 | 546,617 | +0.38(+3.57%) |
Jul 18, 2011 | 10.88 | 10.88 | 10.60 | 10.63 | 325,620 | -0.28(-2.56%) |
Jul 15, 2011 | 10.84 | 10.95 | 10.80 | 10.91 | 497,183 | +0.07(+0.66%) |
Jul 14, 2011 | 11.04 | 11.11 | 10.77 | 10.83 | 475,526 | -0.18(-1.63%) |
Jul 13, 2011 | 10.99 | 11.20 | 10.93 | 11.01 | 429,798 | +0.10(+0.92%) |
Jul 12, 2011 | 10.92 | 11.11 | 10.89 | 10.91 | 440,877 | -0.03(-0.26%) |
Jul 11, 2011 | 11.12 | 11.19 | 10.91 | 10.94 | 374,247 | -0.29(-2.61%) |
Jul 08, 2011 | 11.15 | 11.28 | 11.12 | 11.23 | 380,527 | -0.04(-0.38%) |
Jul 07, 2011 | 11.48 | 11.48 | 11.20 | 11.28 | 722,457 | -0.11(-0.94%) |
Jul 06, 2011 | 11.28 | 11.48 | 11.21 | 11.39 | 846,268 | +0.08(+0.70%) |
Jul 05, 2011 | 11.39 | 11.39 | 11.18 | 11.31 | 476,451 | -0.08(-0.69%) |
Jul 01, 2011 | 11.23 | 11.39 | 11.15 | 11.39 | 874,649 | +0.18(+1.60%) |
Jun 30, 2011 | 11.39 | 11.42 | 11.18 | 11.21 | 584,153 | -0.16(-1.39%) |
Jun 29, 2011 | 11.29 | 11.42 | 11.27 | 11.36 | 417,954 | +0.14(+1.21%) |
Jun 28, 2011 | 11.13 | 11.23 | 11.13 | 11.23 | 650,946 | +0.09(+0.77%) |
Jun 27, 2011 | 11.00 | 11.26 | 10.98 | 11.14 | 656,435 | +0.15(+1.37%) |
Jun 24, 2011 | 10.81 | 11.01 | 10.80 | 10.99 | 855,974 | +0.19(+1.79%) |
Jun 23, 2011 | 10.64 | 10.86 | 10.44 | 10.80 | 662,441 | +0.03(+0.27%) |
Jun 22, 2011 | 10.76 | 10.96 | 10.75 | 10.77 | 438,443 | -0.04(-0.40%) |
Jun 21, 2011 | 10.70 | 10.88 | 10.69 | 10.81 | 392,599 | +0.19(+1.82%) |
Jun 20, 2011 | 10.65 | 10.65 | 10.58 | 10.62 | 772,655 | +0.22(+2.13%) |
Jun 17, 2011 | 10.63 | 10.68 | 10.38 | 10.40 | 1,290,824 | -0.22(-2.09%) |
Jun 16, 2011 | 10.50 | 10.68 | 10.48 | 10.62 | 962,738 | +0.12(+1.16%) |
Jun 15, 2011 | 10.78 | 10.81 | 10.41 | 10.50 | 666,474 | -0.39(-3.62%) |
Jun 14, 2011 | 10.79 | 10.94 | 10.68 | 10.89 | 521,087 | +0.19(+1.74%) |
Jun 13, 2011 | 10.70 | 10.80 | 10.60 | 10.70 | 341,464 | +0.00(+0.00%) |
Jun 10, 2011 | 10.87 | 10.93 | 10.67 | 10.70 | 765,945 | -0.24(-2.22%) |
Jun 09, 2011 | 11.03 | 11.11 | 10.94 | 10.95 | 479,457 | -0.01(-0.07%) |
Jun 08, 2011 | 10.85 | 11.01 | 10.76 | 10.96 | 1,018,257 | +0.04(+0.33%) |
Jun 07, 2011 | 10.79 | 10.92 | 10.75 | 10.92 | 1,025,170 | +0.19(+1.73%) |
Jun 06, 2011 | 10.53 | 10.76 | 10.53 | 10.73 | 1,021,191 | +0.14(+1.28%) |
Jun 03, 2011 | 10.92 | 10.92 | 10.56 | 10.60 | 919,128 | -0.81(-7.09%) |
May 24, 2011 | 11.46 | 11.56 | 11.40 | 11.41 | 1,749,240 | -0.04(-0.38%) |
May 23, 2011 | 11.28 | 11.51 | 11.17 | 11.45 | 1,403,432 | +0.04(+0.31%) |
May 20, 2011 | 11.40 | 11.49 | 11.34 | 11.41 | 856,687 | -0.04(-0.31%) |
May 19, 2011 | 11.46 | 11.51 | 11.38 | 11.45 | 921,956 | +0.05(+0.44%) |
May 18, 2011 | 11.16 | 11.41 | 11.01 | 11.40 | 765,905 | +0.23(+2.05%) |
May 17, 2011 | 11.05 | 11.18 | 10.98 | 11.17 | 497,771 | +0.04(+0.39%) |
May 16, 2011 | 11.27 | 11.41 | 11.13 | 11.13 | 576,144 | -0.26(-2.26%) |
May 13, 2011 | 11.44 | 11.53 | 11.32 | 11.39 | 529,941 | -0.04(-0.38%) |
May 12, 2011 | 11.28 | 11.47 | 11.20 | 11.43 | 592,726 | +0.13(+1.14%) |
May 11, 2011 | 11.36 | 11.42 | 11.27 | 11.30 | 1,524,341 | -0.10(-0.88%) |
May 10, 2011 | 11.23 | 11.41 | 11.19 | 11.40 | 713,184 | +0.21(+1.85%) |
May 09, 2011 | 10.99 | 11.22 | 10.96 | 11.19 | 674,862 | +0.16(+1.49%) |
May 06, 2011 | 11.03 | 11.09 | 10.91 | 11.03 | 1,115,080 | +0.11(+1.05%) |
May 05, 2011 | 10.81 | 10.96 | 10.76 | 10.91 | 1,050,316 | +0.07(+0.66%) |
May 04, 2011 | 10.97 | 10.98 | 10.70 | 10.84 | 920,397 | -0.15(-1.37%) |
May 03, 2011 | 11.04 | 11.08 | 10.88 | 10.99 | 1,077,164 | -0.09(-0.78%) |
May 02, 2011 | 11.11 | 11.11 | 11.06 | 11.08 | 1,119,026 | -0.09(-0.83%) |
Apr 29, 2011 | 11.35 | 11.35 | 11.06 | 11.17 | 1,268,314 | -0.19(-1.70%) |
Apr 28, 2011 | 11.21 | 11.39 | 11.20 | 11.36 | 942,630 | -0.08(-0.69%) |
Apr 27, 2011 | 11.41 | 11.49 | 11.39 | 11.44 | 608,027 | +0.03(+0.25%) |
Apr 26, 2011 | 11.47 | 11.58 | 11.37 | 11.41 | 1,367,848 | -0.04(-0.37%) |
Apr 25, 2011 | 11.44 | 11.46 | 11.42 | 11.46 | 680,168 | +0.00(+0.00%) |
Apr 21, 2011 | 11.49 | 11.54 | 11.37 | 11.46 | 623,650 | +0.01(+0.12%) |
Apr 20, 2011 | 11.47 | 11.52 | 11.39 | 11.44 | 597,908 | +0.09(+0.76%) |
Apr 19, 2011 | 11.37 | 11.41 | 11.31 | 11.36 | 698,960 | +0.04(+0.38%) |
Apr 18, 2011 | 11.23 | 11.40 | 11.19 | 11.31 | 2,086,790 | -0.08(-0.69%) |
Apr 15, 2011 | 11.08 | 11.46 | 11.05 | 11.39 | 1,520,105 | +0.29(+2.65%) |
Apr 14, 2011 | 10.96 | 11.12 | 10.87 | 11.10 | 547,219 | +0.04(+0.39%) |
Apr 13, 2011 | 11.06 | 11.16 | 11.00 | 11.06 | 564,567 | +0.01(+0.13%) |
Apr 12, 2011 | 10.98 | 11.13 | 10.96 | 11.04 | 640,736 | -0.05(-0.45%) |
Apr 11, 2011 | 11.36 | 11.40 | 11.05 | 11.09 | 639,758 | -0.28(-2.46%) |
Apr 08, 2011 | 11.64 | 11.69 | 11.33 | 11.37 | 729,207 | -0.19(-1.61%) |
Apr 07, 2011 | 11.64 | 11.80 | 11.49 | 11.56 | 841,630 | -0.15(-1.28%) |
Apr 06, 2011 | 11.70 | 11.80 | 11.66 | 11.71 | 2,974,563 | +0.07(+0.62%) |
Apr 05, 2011 | 11.61 | 11.74 | 11.60 | 11.64 | 981,766 | -0.01(-0.06%) |
Apr 04, 2011 | 11.78 | 11.90 | 11.64 | 11.64 | 1,778,163 | -0.11(-0.97%) |
Apr 01, 2011 | 11.86 | 11.94 | 11.73 | 11.76 | 1,890,241 | -0.06(-0.48%) |
Mar 31, 2011 | 11.86 | 11.93 | 11.79 | 11.81 | 959,336 | -0.05(-0.42%) |
Mar 30, 2011 | 11.93 | 12.00 | 11.83 | 11.86 | 707,331 | -0.01(-0.06%) |
Mar 29, 2011 | 11.82 | 11.93 | 11.82 | 11.87 | 1,083,503 | -0.02(-0.18%) |
Mar 28, 2011 | 11.93 | 11.98 | 11.86 | 11.89 | 1,428,030 | -0.01(-0.12%) |
Mar 25, 2011 | 11.87 | 12.00 | 11.84 | 11.91 | 5,694,141 | +0.08(+0.67%) |
Mar 24, 2011 | 11.90 | 11.93 | 11.76 | 11.83 | 694,661 | -0.03(-0.24%) |
Mar 23, 2011 | 11.96 | 12.01 | 11.73 | 11.86 | 742,995 | -0.12(-1.02%) |
Mar 22, 2011 | 12.19 | 12.27 | 11.95 | 11.98 | 1,228,004 | -0.24(-1.93%) |
Mar 21, 2011 | 12.40 | 12.43 | 12.18 | 12.22 | 796,211 | +0.19(+1.61%) |
Mar 18, 2011 | 11.99 | 12.09 | 11.97 | 12.02 | 1,280,898 | +0.02(+0.18%) |
Mar 17, 2011 | 11.76 | 12.13 | 11.73 | 12.00 | 2,064,683 | +0.44(+3.84%) |
Mar 16, 2011 | 11.53 | 11.85 | 11.39 | 11.56 | 934,516 | +0.12(+1.07%) |
Mar 15, 2011 | 11.46 | 11.53 | 11.39 | 11.44 | 622,842 | -0.13(-1.11%) |
Mar 14, 2011 | 11.49 | 11.84 | 11.39 | 11.56 | 466,995 | -0.02(-0.19%) |
Mar 11, 2011 | 11.41 | 11.64 | 11.41 | 11.59 | 491,388 | +0.07(+0.62%) |
Mar 10, 2011 | 11.52 | 11.59 | 11.41 | 11.51 | 906,430 | -0.21(-1.77%) |
Mar 09, 2011 | 11.64 | 11.76 | 11.54 | 11.72 | 510,494 | +0.09(+0.80%) |
Mar 08, 2011 | 11.41 | 11.82 | 11.41 | 11.63 | 637,110 | +0.20(+1.75%) |
Mar 07, 2011 | 11.46 | 11.75 | 11.24 | 11.43 | 654,700 | +0.02(+0.19%) |
Mar 04, 2011 | 11.45 | 11.63 | 11.34 | 11.41 | 464,621 | -0.03(-0.25%) |
Mar 03, 2011 | 11.30 | 11.49 | 11.28 | 11.44 | 656,904 | +0.26(+2.31%) |
Mar 02, 2011 | 11.12 | 11.26 | 11.06 | 11.18 | 382,466 | +0.07(+0.64%) |
Mar 01, 2011 | 11.39 | 11.39 | 11.08 | 11.11 | 872,605 | -0.18(-1.59%) |
Feb 28, 2011 | 11.20 | 11.36 | 11.13 | 11.28 | 471,934 | +0.17(+1.55%) |
Feb 25, 2011 | 11.00 | 11.18 | 11.00 | 11.11 | 669,460 | +0.14(+1.31%) |
Feb 24, 2011 | 11.08 | 11.29 | 10.78 | 10.97 | 1,647,916 | -0.21(-1.86%) |
Feb 23, 2011 | 11.49 | 11.60 | 11.15 | 11.18 | 1,058,847 | -0.26(-2.32%) |
Feb 22, 2011 | 11.62 | 11.70 | 11.34 | 11.44 | 586,836 | -0.34(-2.92%) |
Feb 18, 2011 | 11.78 | 11.81 | 11.59 | 11.79 | 528,642 | +0.01(+0.12%) |
Feb 17, 2011 | 11.41 | 11.79 | 11.34 | 11.77 | 772,845 | +0.34(+3.01%) |
Feb 16, 2011 | 11.26 | 11.48 | 11.25 | 11.43 | 401,315 | +0.19(+1.66%) |
Feb 15, 2011 | 11.13 | 11.34 | 11.13 | 11.24 | 515,636 | +0.11(+0.96%) |
Feb 14, 2011 | 11.24 | 11.24 | 11.01 | 11.13 | 363,586 | -0.07(-0.64%) |
Feb 11, 2011 | 11.20 | 11.31 | 11.08 | 11.21 | 557,446 | -0.01(-0.06%) |
Feb 10, 2011 | 11.28 | 11.46 | 11.15 | 11.21 | 346,731 | -0.13(-1.14%) |
Feb 09, 2011 | 11.23 | 11.42 | 11.18 | 11.34 | 330,935 | +0.04(+0.38%) |
Feb 08, 2011 | 11.19 | 11.30 | 11.08 | 11.30 | 488,667 | +0.09(+0.77%) |
Feb 07, 2011 | 11.25 | 11.33 | 11.04 | 11.21 | 417,504 | -0.04(-0.38%) |
Feb 04, 2011 | 11.61 | 11.65 | 11.22 | 11.26 | 470,508 | -0.39(-3.32%) |
Feb 03, 2011 | 11.50 | 11.65 | 11.35 | 11.64 | 531,584 | +0.11(+0.99%) |
Feb 02, 2011 | 11.49 | 11.64 | 11.39 | 11.53 | 550,242 | -0.02(-0.19%) |
Feb 01, 2011 | 11.15 | 11.56 | 11.11 | 11.55 | 888,648 | +0.44(+4.00%) |
Jan 31, 2011 | 11.60 | 11.60 | 11.10 | 11.11 | 756,777 | -0.45(-3.90%) |
Jan 28, 2011 | 11.85 | 11.88 | 11.47 | 11.56 | 932,461 | -0.27(-2.30%) |
Jan 27, 2011 | 11.74 | 12.09 | 11.58 | 11.83 | 961,256 | +0.04(+0.36%) |
Jan 26, 2011 | 11.34 | 11.81 | 11.34 | 11.79 | 988,498 | +0.51(+4.51%) |
Jan 25, 2011 | 10.94 | 11.28 | 10.76 | 11.28 | 437,346 | +0.29(+2.67%) |
Jan 24, 2011 | 11.15 | 11.22 | 10.87 | 10.98 | 398,896 | -0.15(-1.35%) |
Jan 21, 2011 | 11.06 | 11.42 | 11.04 | 11.13 | 814,907 | +0.12(+1.11%) |
Jan 20, 2011 | 10.83 | 11.16 | 10.83 | 11.01 | 802,537 | +0.15(+1.38%) |
Jan 19, 2011 | 10.92 | 11.03 | 10.76 | 10.86 | 664,937 | -0.06(-0.52%) |
Jan 18, 2011 | 10.65 | 10.93 | 10.59 | 10.92 | 839,436 | +0.16(+1.53%) |
Jan 14, 2011 | 10.73 | 10.76 | 10.68 | 10.76 | 539,586 | +0.04(+0.40%) |
Jan 13, 2011 | 10.70 | 10.76 | 10.65 | 10.71 | 373,605 | -0.01(-0.13%) |
Jan 12, 2011 | 10.83 | 10.91 | 10.66 | 10.73 | 513,209 | +0.00(+0.00%) |
Jan 11, 2011 | 10.73 | 10.76 | 10.64 | 10.73 | 412,493 | +0.04(+0.40%) |
Jan 10, 2011 | 10.47 | 10.74 | 10.35 | 10.68 | 1,048,819 | +0.14(+1.29%) |
Jan 07, 2011 | 10.75 | 10.78 | 10.47 | 10.55 | 1,072,082 | -0.16(-1.47%) |
Jan 06, 2011 | 10.70 | 10.75 | 10.67 | 10.70 | 281,820 | -0.03(-0.27%) |
Jan 05, 2011 | 10.65 | 10.78 | 10.62 | 10.73 | 516,291 | +0.04(+0.33%) |
Jan 04, 2011 | 10.76 | 10.81 | 10.65 | 10.70 | 544,866 | -0.06(-0.60%) |