Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.816 | 7.875 | 7.535 | 7.691 | 6,625,822 | +0.11(+1.46%) |
Nov 29, 2011 | 7.639 | 7.639 | 7.535 | 7.580 | 4,150,275 | -0.01(-0.19%) |
Nov 28, 2011 | 7.668 | 7.750 | 7.502 | 7.594 | 6,286,845 | +0.12(+1.58%) |
Nov 25, 2011 | 7.491 | 7.602 | 7.461 | 7.476 | 2,799,884 | -0.03(-0.39%) |
Nov 23, 2011 | 7.336 | 7.550 | 7.210 | 7.506 | 9,340,006 | +0.16(+2.11%) |
Nov 22, 2011 | 7.809 | 7.824 | 7.077 | 7.350 | 24,097,524 | -1.23(-14.38%) |
Nov 21, 2011 | 8.223 | 8.674 | 8.164 | 8.585 | 7,930,683 | +0.20(+2.38%) |
Nov 18, 2011 | 8.578 | 8.593 | 8.363 | 8.386 | 3,171,571 | -0.16(-1.90%) |
Nov 17, 2011 | 8.600 | 8.718 | 8.504 | 8.548 | 4,428,617 | -0.04(-0.43%) |
Nov 16, 2011 | 8.674 | 8.815 | 8.556 | 8.585 | 3,838,783 | -0.14(-1.61%) |
Nov 15, 2011 | 8.763 | 8.888 | 8.630 | 8.726 | 3,225,661 | -0.10(-1.17%) |
Nov 14, 2011 | 8.896 | 8.970 | 8.785 | 8.829 | 3,642,923 | -0.10(-1.08%) |
Nov 11, 2011 | 8.955 | 9.147 | 8.874 | 8.925 | 2,673,151 | +0.06(+0.67%) |
Nov 10, 2011 | 9.007 | 9.081 | 8.851 | 8.866 | 2,999,885 | -0.01(-0.17%) |
Nov 09, 2011 | 8.977 | 9.096 | 8.844 | 8.881 | 2,781,485 | -0.32(-3.46%) |
Nov 08, 2011 | 9.184 | 9.303 | 8.962 | 9.199 | 2,785,730 | +0.07(+0.81%) |
Nov 07, 2011 | 8.985 | 9.199 | 8.933 | 9.125 | 4,133,531 | +0.14(+1.56%) |
Nov 04, 2011 | 8.903 | 9.103 | 8.851 | 8.985 | 5,786,870 | -0.21(-2.33%) |
Nov 03, 2011 | 9.125 | 9.236 | 8.863 | 9.199 | 3,105,712 | +0.13(+1.47%) |
Nov 02, 2011 | 9.236 | 9.303 | 9.014 | 9.066 | 3,449,155 | -0.02(-0.24%) |
Nov 01, 2011 | 8.874 | 9.266 | 8.866 | 9.088 | 3,341,367 | -0.05(-0.57%) |
Oct 31, 2011 | 9.406 | 9.480 | 9.125 | 9.140 | 3,916,170 | -0.43(-4.48%) |
Oct 28, 2011 | 9.584 | 9.684 | 9.391 | 9.569 | 2,628,439 | -0.07(-0.77%) |
Oct 27, 2011 | 9.598 | 9.724 | 9.325 | 9.643 | 5,102,277 | +0.35(+3.74%) |
Oct 26, 2011 | 9.569 | 9.598 | 9.236 | 9.295 | 6,628,965 | -0.16(-1.64%) |
Oct 25, 2011 | 9.177 | 9.650 | 9.096 | 9.450 | 5,212,896 | +0.20(+2.16%) |
Oct 24, 2011 | 8.940 | 9.295 | 8.874 | 9.251 | 3,405,264 | +0.38(+4.25%) |
Oct 21, 2011 | 9.051 | 9.243 | 8.837 | 8.874 | 7,815,099 | -0.06(-0.66%) |
Oct 20, 2011 | 8.992 | 9.088 | 8.755 | 8.933 | 2,922,366 | -0.06(-0.66%) |
Oct 19, 2011 | 9.014 | 9.162 | 8.903 | 8.992 | 1,773,604 | +0.01(+0.08%) |
Oct 18, 2011 | 8.925 | 9.081 | 8.755 | 8.985 | 3,175,998 | +0.11(+1.25%) |
Oct 17, 2011 | 9.140 | 9.229 | 8.837 | 8.874 | 2,437,910 | -0.29(-3.15%) |
Oct 14, 2011 | 9.051 | 9.229 | 8.970 | 9.162 | 1,726,353 | +0.23(+2.57%) |
Oct 13, 2011 | 8.992 | 9.110 | 8.785 | 8.933 | 2,765,919 | -0.12(-1.31%) |
Oct 12, 2011 | 9.051 | 9.243 | 8.992 | 9.051 | 2,323,148 | +0.09(+0.99%) |
Oct 11, 2011 | 8.925 | 9.066 | 8.800 | 8.962 | 3,780,080 | -0.09(-0.98%) |
Oct 10, 2011 | 9.007 | 9.199 | 8.903 | 9.051 | 2,556,653 | +0.22(+2.51%) |
Oct 07, 2011 | 9.155 | 9.288 | 8.807 | 8.829 | 4,353,834 | -0.26(-2.85%) |
Oct 06, 2011 | 8.844 | 9.096 | 8.844 | 9.088 | 3,859,700 | +0.44(+5.04%) |
Oct 05, 2011 | 8.341 | 8.718 | 8.230 | 8.652 | 4,207,759 | +0.35(+4.28%) |
Oct 04, 2011 | 7.912 | 8.301 | 7.779 | 8.297 | 7,749,505 | +0.31(+3.89%) |
Oct 03, 2011 | 8.304 | 8.497 | 7.964 | 7.986 | 6,264,902 | -0.47(-5.51%) |
Sep 30, 2011 | 8.563 | 8.815 | 8.452 | 8.452 | 2,855,491 | -0.24(-2.81%) |
Sep 29, 2011 | 8.933 | 9.014 | 8.445 | 8.696 | 5,415,110 | -0.06(-0.68%) |
Sep 28, 2011 | 9.303 | 9.340 | 8.711 | 8.755 | 6,670,752 | -0.49(-5.28%) |
Sep 27, 2011 | 9.473 | 9.561 | 9.199 | 9.243 | 5,278,631 | -0.03(-0.32%) |
Sep 26, 2011 | 9.169 | 9.317 | 9.014 | 9.273 | 4,986,847 | +0.18(+2.03%) |
Sep 23, 2011 | 8.955 | 9.251 | 8.881 | 9.088 | 6,137,813 | +0.07(+0.74%) |
Sep 22, 2011 | 9.096 | 9.310 | 8.896 | 9.022 | 4,671,536 | -0.34(-3.63%) |
Sep 21, 2011 | 9.842 | 9.924 | 9.347 | 9.362 | 3,279,554 | -0.49(-4.96%) |
Sep 20, 2011 | 10.13 | 10.26 | 9.842 | 9.850 | 2,348,526 | -0.22(-2.20%) |
Sep 19, 2011 | 9.909 | 10.15 | 9.761 | 10.07 | 2,730,735 | +0.00(+0.00%) |
Sep 16, 2011 | 10.07 | 10.27 | 9.998 | 10.07 | 3,425,185 | +0.04(+0.44%) |
Sep 15, 2011 | 10.09 | 10.17 | 9.835 | 10.03 | 2,885,847 | +0.07(+0.74%) |
Sep 14, 2011 | 9.857 | 10.10 | 9.628 | 9.953 | 3,636,103 | +0.18(+1.82%) |
Sep 13, 2011 | 9.539 | 9.924 | 9.539 | 9.776 | 2,752,436 | +0.22(+2.32%) |
Sep 12, 2011 | 9.347 | 9.654 | 9.310 | 9.554 | 2,576,322 | +0.09(+0.94%) |
Sep 09, 2011 | 9.606 | 9.794 | 9.369 | 9.465 | 2,944,712 | -0.19(-1.99%) |
Sep 08, 2011 | 9.916 | 10.06 | 9.591 | 9.658 | 3,934,479 | -0.36(-3.62%) |
Sep 07, 2011 | 9.725 | 10.05 | 9.710 | 10.02 | 2,563,964 | +0.44(+4.62%) |
Sep 06, 2011 | 9.290 | 9.629 | 9.239 | 9.578 | 3,876,500 | +0.01(+0.15%) |
Sep 02, 2011 | 9.681 | 9.784 | 9.526 | 9.563 | 3,526,402 | -0.32(-3.21%) |
Sep 01, 2011 | 10.20 | 10.34 | 9.828 | 9.880 | 3,792,883 | -0.38(-3.66%) |
Aug 31, 2011 | 10.31 | 10.59 | 10.19 | 10.26 | 4,936,022 | +0.04(+0.36%) |
Aug 30, 2011 | 10.22 | 10.45 | 10.10 | 10.22 | 3,925,923 | -0.04(-0.43%) |
Aug 29, 2011 | 10.02 | 10.29 | 9.924 | 10.26 | 3,070,802 | +0.39(+3.96%) |
Aug 26, 2011 | 9.526 | 9.990 | 9.453 | 9.873 | 3,617,427 | +0.31(+3.24%) |
Aug 25, 2011 | 9.917 | 10.11 | 9.541 | 9.563 | 3,883,456 | -0.24(-2.48%) |
Aug 24, 2011 | 9.725 | 9.828 | 9.570 | 9.806 | 4,350,597 | +0.06(+0.60%) |
Aug 23, 2011 | 9.357 | 9.769 | 9.290 | 9.747 | 6,514,618 | +0.41(+4.34%) |
Aug 22, 2011 | 9.224 | 9.519 | 9.224 | 9.342 | 5,510,827 | +0.35(+3.85%) |
Aug 19, 2011 | 8.863 | 9.165 | 8.841 | 8.996 | 9,489,408 | +0.01(+0.16%) |
Aug 18, 2011 | 8.856 | 9.313 | 8.738 | 8.981 | 10,076,823 | -0.08(-0.89%) |
Aug 17, 2011 | 9.865 | 9.865 | 8.635 | 9.062 | 17,570,122 | -0.23(-2.46%) |
Aug 16, 2011 | 9.445 | 9.445 | 8.885 | 9.290 | 12,345,521 | -0.32(-3.30%) |
Aug 15, 2011 | 9.887 | 9.957 | 9.349 | 9.607 | 6,460,689 | -0.27(-2.76%) |
Aug 12, 2011 | 9.843 | 10.03 | 9.607 | 9.880 | 3,471,455 | +0.13(+1.36%) |
Aug 11, 2011 | 9.224 | 9.909 | 9.224 | 9.747 | 3,975,503 | +0.54(+5.84%) |
Aug 10, 2011 | 9.092 | 9.460 | 8.907 | 9.209 | 6,024,059 | -0.13(-1.34%) |
Aug 09, 2011 | 9.379 | 9.349 | 8.554 | 9.335 | 6,135,453 | +0.73(+8.48%) |
Aug 08, 2011 | 9.379 | 9.460 | 8.473 | 8.605 | 8,741,877 | -1.10(-11.31%) |
Aug 05, 2011 | 9.976 | 10.01 | 9.379 | 9.703 | 8,062,810 | -0.15(-1.57%) |
Aug 04, 2011 | 10.72 | 10.76 | 9.843 | 9.858 | 5,774,059 | -1.04(-9.53%) |
Aug 03, 2011 | 10.49 | 10.93 | 10.40 | 10.90 | 4,431,098 | +0.43(+4.08%) |
Aug 02, 2011 | 11.14 | 11.24 | 10.45 | 10.47 | 4,549,013 | -0.75(-6.70%) |
Aug 01, 2011 | 11.25 | 11.30 | 10.92 | 11.22 | 3,474,900 | +0.10(+0.93%) |
Jul 29, 2011 | 11.01 | 11.33 | 10.89 | 11.12 | 2,830,111 | -0.09(-0.79%) |
Jul 28, 2011 | 11.35 | 11.66 | 11.20 | 11.21 | 2,633,925 | -0.15(-1.36%) |
Jul 27, 2011 | 11.75 | 11.79 | 11.32 | 11.36 | 3,289,559 | -0.46(-3.93%) |
Jul 26, 2011 | 11.65 | 11.94 | 11.51 | 11.82 | 3,007,569 | +0.18(+1.52%) |
Jul 25, 2011 | 11.85 | 11.90 | 11.64 | 11.65 | 1,825,139 | -0.33(-2.77%) |
Jul 22, 2011 | 11.85 | 12.03 | 11.79 | 11.98 | 1,475,545 | +0.13(+1.06%) |
Jul 21, 2011 | 11.81 | 12.16 | 11.79 | 11.85 | 2,625,705 | +0.07(+0.63%) |
Jul 20, 2011 | 11.79 | 11.82 | 11.60 | 11.78 | 2,212,759 | +0.01(+0.09%) |
Jul 19, 2011 | 11.51 | 11.84 | 11.47 | 11.77 | 3,075,722 | +0.39(+3.40%) |
Jul 18, 2011 | 11.41 | 11.43 | 11.26 | 11.38 | 3,293,890 | -0.05(-0.45%) |
Jul 15, 2011 | 11.72 | 11.72 | 11.38 | 11.43 | 4,295,899 | -0.22(-1.90%) |
Jul 14, 2011 | 11.70 | 11.88 | 11.43 | 11.66 | 5,171,449 | -0.05(-0.44%) |
Jul 13, 2011 | 11.53 | 11.81 | 11.53 | 11.71 | 3,084,739 | +0.25(+2.19%) |
Jul 12, 2011 | 11.41 | 11.73 | 11.35 | 11.46 | 3,047,634 | -0.01(-0.06%) |
Jul 11, 2011 | 11.74 | 11.81 | 11.41 | 11.46 | 2,517,009 | -0.41(-3.47%) |
Jul 08, 2011 | 11.81 | 11.88 | 11.66 | 11.88 | 2,715,503 | -0.04(-0.37%) |
Jul 07, 2011 | 11.60 | 11.97 | 11.57 | 11.92 | 3,880,273 | +0.40(+3.45%) |
Jul 06, 2011 | 11.43 | 11.55 | 11.43 | 11.52 | 1,848,610 | +0.10(+0.84%) |
Jul 05, 2011 | 11.40 | 11.51 | 11.27 | 11.43 | 1,949,187 | +0.04(+0.32%) |
Jul 01, 2011 | 11.25 | 11.44 | 11.21 | 11.39 | 3,386,640 | +0.17(+1.51%) |
Jun 30, 2011 | 11.31 | 11.38 | 11.20 | 11.22 | 2,954,401 | -0.04(-0.33%) |
Jun 29, 2011 | 11.49 | 11.49 | 11.25 | 11.26 | 3,937,311 | -0.17(-1.48%) |
Jun 28, 2011 | 11.14 | 11.49 | 11.14 | 11.43 | 3,867,684 | +0.32(+2.92%) |
Jun 27, 2011 | 11.09 | 11.24 | 10.99 | 11.10 | 2,589,914 | +0.04(+0.33%) |
Jun 24, 2011 | 11.24 | 11.43 | 11.03 | 11.07 | 5,303,826 | -0.18(-1.57%) |
Jun 23, 2011 | 10.69 | 11.29 | 10.65 | 11.24 | 7,160,562 | +0.49(+4.52%) |
Jun 22, 2011 | 10.96 | 11.04 | 10.73 | 10.76 | 2,805,700 | -0.22(-2.01%) |
Jun 21, 2011 | 10.71 | 11.05 | 10.68 | 10.98 | 5,389,647 | +0.33(+3.11%) |
Jun 20, 2011 | 10.54 | 10.66 | 10.53 | 10.65 | 3,191,276 | +0.14(+1.33%) |
Jun 17, 2011 | 10.50 | 10.73 | 10.45 | 10.51 | 4,385,208 | +0.09(+0.85%) |
Jun 16, 2011 | 10.23 | 10.44 | 10.13 | 10.42 | 4,905,041 | +0.17(+1.65%) |
Jun 15, 2011 | 10.37 | 10.53 | 10.18 | 10.25 | 4,290,690 | -0.21(-1.97%) |
Jun 14, 2011 | 10.22 | 10.54 | 10.22 | 10.45 | 5,566,557 | +0.26(+2.53%) |
Jun 13, 2011 | 10.23 | 10.33 | 10.15 | 10.20 | 6,325,697 | +0.33(+3.36%) |
Jun 10, 2011 | 9.954 | 9.983 | 9.755 | 9.865 | 3,917,000 | -0.12(-1.18%) |
Jun 09, 2011 | 9.806 | 10.03 | 9.762 | 9.983 | 3,945,786 | +0.21(+2.19%) |
Jun 08, 2011 | 10.03 | 10.04 | 9.674 | 9.769 | 5,783,224 | -0.26(-2.56%) |
Jun 07, 2011 | 10.21 | 10.33 | 10.00 | 10.03 | 6,201,521 | -0.19(-1.87%) |
Jun 06, 2011 | 10.42 | 10.56 | 10.21 | 10.22 | 3,694,347 | -0.26(-2.52%) |
Jun 03, 2011 | 10.41 | 10.64 | 10.39 | 10.48 | 3,254,924 | +0.01(+0.07%) |
May 24, 2011 | 10.49 | 10.64 | 10.40 | 10.47 | 3,666,406 | -0.12(-1.11%) |
May 23, 2011 | 10.24 | 10.66 | 10.20 | 10.59 | 5,706,162 | +0.24(+2.34%) |
May 20, 2011 | 10.17 | 10.40 | 9.953 | 10.35 | 8,338,199 | +0.07(+0.71%) |
May 19, 2011 | 10.67 | 10.79 | 10.25 | 10.28 | 7,745,567 | -0.32(-2.98%) |
May 18, 2011 | 10.64 | 10.75 | 10.10 | 10.59 | 19,338,666 | -0.57(-5.13%) |
May 17, 2011 | 11.05 | 11.19 | 10.96 | 11.16 | 4,977,735 | +0.07(+0.59%) |
May 16, 2011 | 11.21 | 11.48 | 11.05 | 11.10 | 3,801,614 | -0.12(-1.11%) |
May 13, 2011 | 11.21 | 11.34 | 11.13 | 11.22 | 2,308,427 | +0.08(+0.73%) |
May 12, 2011 | 10.94 | 11.21 | 10.86 | 11.14 | 1,887,449 | +0.14(+1.27%) |
May 11, 2011 | 11.02 | 11.34 | 10.89 | 11.00 | 4,298,054 | -0.02(-0.20%) |
May 10, 2011 | 10.74 | 11.05 | 10.71 | 11.02 | 2,828,361 | +0.32(+3.02%) |
May 09, 2011 | 10.58 | 10.80 | 10.49 | 10.70 | 2,755,547 | +0.12(+1.11%) |
May 06, 2011 | 10.86 | 10.89 | 10.58 | 10.58 | 2,971,233 | -0.18(-1.70%) |
May 05, 2011 | 10.53 | 10.94 | 10.47 | 10.77 | 3,278,862 | +0.18(+1.66%) |
May 04, 2011 | 10.62 | 10.75 | 10.47 | 10.59 | 3,821,981 | -0.03(-0.28%) |
May 03, 2011 | 10.57 | 10.80 | 10.49 | 10.62 | 4,483,678 | +0.02(+0.21%) |
May 02, 2011 | 10.61 | 10.62 | 10.57 | 10.60 | 3,116,008 | -0.13(-1.23%) |
Apr 29, 2011 | 10.97 | 10.97 | 10.72 | 10.73 | 3,059,360 | -0.21(-1.94%) |
Apr 28, 2011 | 11.08 | 11.13 | 10.91 | 10.94 | 2,728,498 | -0.14(-1.26%) |
Apr 27, 2011 | 11.08 | 11.14 | 10.90 | 11.08 | 3,726,559 | +0.00(+0.00%) |
Apr 26, 2011 | 11.01 | 11.19 | 10.94 | 11.08 | 3,640,920 | +0.12(+1.14%) |
Apr 25, 2011 | 10.91 | 11.01 | 10.83 | 10.96 | 1,985,230 | -0.03(-0.27%) |
Apr 21, 2011 | 11.08 | 11.08 | 10.88 | 10.99 | 1,331,733 | -0.01(-0.13%) |
Apr 20, 2011 | 11.06 | 11.15 | 10.98 | 11.00 | 2,202,239 | +0.05(+0.47%) |
Apr 19, 2011 | 11.04 | 11.16 | 10.92 | 10.95 | 4,262,725 | +0.16(+1.50%) |
Apr 18, 2011 | 10.78 | 10.80 | 10.55 | 10.79 | 3,243,219 | -0.11(-1.01%) |
Apr 15, 2011 | 10.94 | 11.03 | 10.83 | 10.90 | 2,720,444 | -0.01(-0.07%) |
Apr 14, 2011 | 10.94 | 11.06 | 10.87 | 10.91 | 3,135,056 | -0.08(-0.74%) |
Apr 13, 2011 | 10.92 | 11.01 | 10.80 | 10.99 | 2,900,891 | +0.12(+1.15%) |
Apr 12, 2011 | 11.03 | 11.08 | 10.81 | 10.86 | 6,081,761 | -0.14(-1.27%) |
Apr 11, 2011 | 11.13 | 11.21 | 10.96 | 11.00 | 3,019,613 | -0.09(-0.79%) |
Apr 08, 2011 | 11.25 | 11.31 | 10.99 | 11.09 | 4,384,687 | -0.15(-1.31%) |
Apr 07, 2011 | 11.23 | 11.38 | 11.13 | 11.24 | 4,038,438 | +0.03(+0.26%) |
Apr 06, 2011 | 11.08 | 11.24 | 11.06 | 11.21 | 4,913,723 | +0.21(+1.87%) |
Apr 05, 2011 | 10.78 | 11.09 | 10.77 | 11.00 | 7,070,085 | +0.21(+1.90%) |
Apr 04, 2011 | 10.97 | 11.00 | 10.69 | 10.80 | 5,578,799 | -0.15(-1.34%) |
Apr 01, 2011 | 10.94 | 11.01 | 10.80 | 10.94 | 3,260,386 | +0.01(+0.13%) |
Mar 31, 2011 | 10.72 | 11.08 | 10.67 | 10.93 | 7,209,354 | +0.15(+1.43%) |
Mar 30, 2011 | 10.47 | 10.82 | 10.44 | 10.77 | 3,092,235 | +0.33(+3.16%) |
Mar 29, 2011 | 10.39 | 10.46 | 10.27 | 10.44 | 2,325,582 | +0.09(+0.85%) |
Mar 28, 2011 | 10.38 | 10.48 | 10.31 | 10.36 | 3,136,851 | +0.01(+0.14%) |
Mar 25, 2011 | 10.39 | 10.39 | 10.25 | 10.34 | 4,987,245 | -0.01(-0.07%) |
Mar 24, 2011 | 10.33 | 10.42 | 10.23 | 10.35 | 4,362,045 | +0.08(+0.79%) |
Mar 23, 2011 | 10.25 | 10.28 | 10.03 | 10.27 | 3,135,195 | -0.01(-0.07%) |
Mar 22, 2011 | 10.31 | 10.43 | 10.27 | 10.28 | 4,696,150 | +0.00(+0.00%) |
Mar 21, 2011 | 10.33 | 10.36 | 10.27 | 10.28 | 4,613,242 | +0.07(+0.72%) |
Mar 18, 2011 | 10.28 | 10.28 | 10.06 | 10.20 | 7,257,900 | +0.03(+0.29%) |
Mar 17, 2011 | 10.28 | 10.42 | 10.15 | 10.17 | 5,183,968 | +0.07(+0.73%) |
Mar 16, 2011 | 9.997 | 10.26 | 9.953 | 10.10 | 6,506,909 | +0.10(+1.03%) |
Mar 15, 2011 | 9.835 | 10.10 | 9.808 | 9.997 | 4,673,648 | +0.08(+0.81%) |
Mar 14, 2011 | 10.03 | 10.15 | 9.777 | 9.916 | 3,753,883 | -0.18(-1.82%) |
Mar 11, 2011 | 9.835 | 10.16 | 9.747 | 10.10 | 6,087,387 | +0.31(+3.15%) |
Mar 10, 2011 | 9.784 | 9.835 | 9.681 | 9.791 | 3,174,481 | -0.07(-0.67%) |
Mar 09, 2011 | 9.784 | 9.909 | 9.653 | 9.857 | 6,092,676 | +0.06(+0.60%) |
Mar 08, 2011 | 9.843 | 10.01 | 9.645 | 9.799 | 3,970,400 | -0.02(-0.22%) |
Mar 07, 2011 | 10.03 | 10.07 | 9.726 | 9.821 | 3,945,553 | -0.17(-1.68%) |
Mar 04, 2011 | 10.05 | 10.08 | 9.865 | 9.989 | 3,893,685 | -0.04(-0.44%) |
Mar 03, 2011 | 10.19 | 10.19 | 9.909 | 10.03 | 3,960,338 | +0.00(+0.00%) |
Mar 02, 2011 | 9.938 | 10.21 | 9.887 | 10.03 | 5,172,966 | +0.05(+0.51%) |
Mar 01, 2011 | 10.11 | 10.15 | 9.857 | 9.982 | 6,965,183 | -0.07(-0.66%) |
Feb 28, 2011 | 10.15 | 10.24 | 10.01 | 10.05 | 4,850,697 | -0.07(-0.65%) |
Feb 25, 2011 | 10.04 | 10.21 | 9.835 | 10.11 | 4,884,585 | +0.10(+1.02%) |
Feb 24, 2011 | 9.601 | 10.16 | 9.514 | 10.01 | 13,121,674 | +0.39(+4.11%) |
Feb 23, 2011 | 9.433 | 9.726 | 9.141 | 9.616 | 15,133,528 | +0.80(+9.04%) |
Feb 22, 2011 | 9.031 | 9.192 | 8.753 | 8.819 | 6,746,327 | -0.28(-3.05%) |
Feb 18, 2011 | 9.133 | 9.185 | 9.031 | 9.097 | 2,279,722 | -0.01(-0.08%) |
Feb 17, 2011 | 9.009 | 9.155 | 8.907 | 9.104 | 2,800,553 | +0.07(+0.81%) |
Feb 16, 2011 | 8.885 | 9.236 | 8.885 | 9.031 | 4,930,145 | +0.23(+2.57%) |
Feb 15, 2011 | 8.622 | 8.870 | 8.570 | 8.804 | 5,083,952 | +0.18(+2.03%) |
Feb 14, 2011 | 8.812 | 8.848 | 8.614 | 8.629 | 4,364,549 | -0.15(-1.67%) |
Feb 11, 2011 | 8.790 | 8.826 | 8.717 | 8.775 | 5,414,865 | -0.06(-0.66%) |
Feb 10, 2011 | 8.790 | 8.885 | 8.709 | 8.834 | 2,498,275 | -0.01(-0.17%) |
Feb 09, 2011 | 8.702 | 8.995 | 8.702 | 8.848 | 6,924,662 | +0.11(+1.26%) |
Feb 08, 2011 | 8.402 | 8.782 | 8.329 | 8.739 | 5,003,033 | +0.35(+4.18%) |
Feb 07, 2011 | 8.366 | 8.541 | 8.322 | 8.388 | 2,646,617 | +0.07(+0.79%) |
Feb 04, 2011 | 8.197 | 8.351 | 8.066 | 8.322 | 4,672,489 | +0.15(+1.88%) |
Feb 03, 2011 | 8.022 | 8.388 | 8.022 | 8.168 | 5,114,745 | +0.15(+1.92%) |
Feb 02, 2011 | 8.227 | 8.234 | 7.993 | 8.015 | 4,945,591 | -0.19(-2.32%) |
Feb 01, 2011 | 8.073 | 8.263 | 8.000 | 8.205 | 2,958,567 | +0.22(+2.75%) |
Jan 31, 2011 | 8.073 | 8.139 | 7.960 | 7.985 | 4,475,486 | -0.09(-1.09%) |
Jan 28, 2011 | 8.227 | 8.249 | 7.978 | 8.073 | 5,651,593 | -0.15(-1.87%) |
Jan 27, 2011 | 8.289 | 8.366 | 8.154 | 8.227 | 5,749,101 | +0.28(+3.54%) |
Jan 26, 2011 | 7.956 | 8.021 | 7.861 | 7.945 | 2,671,360 | -0.01(-0.14%) |
Jan 25, 2011 | 8.073 | 8.102 | 7.854 | 7.956 | 4,681,008 | -0.15(-1.81%) |
Jan 24, 2011 | 8.080 | 8.117 | 7.971 | 8.102 | 4,039,728 | +0.09(+1.09%) |
Jan 21, 2011 | 8.000 | 8.088 | 7.912 | 8.015 | 5,542,157 | +0.11(+1.39%) |
Jan 20, 2011 | 7.890 | 8.132 | 7.883 | 7.905 | 5,476,949 | +0.00(+0.00%) |
Jan 19, 2011 | 7.963 | 8.095 | 7.890 | 7.905 | 4,321,581 | -0.07(-0.83%) |
Jan 18, 2011 | 7.898 | 7.971 | 7.817 | 7.971 | 3,833,934 | +0.07(+0.83%) |
Jan 14, 2011 | 7.934 | 7.971 | 7.857 | 7.905 | 4,255,534 | -0.14(-1.73%) |
Jan 13, 2011 | 7.971 | 8.051 | 7.905 | 8.044 | 4,553,169 | +0.07(+0.82%) |
Jan 12, 2011 | 7.942 | 8.095 | 7.861 | 7.978 | 4,102,384 | +0.11(+1.39%) |
Jan 11, 2011 | 8.176 | 8.219 | 7.781 | 7.868 | 7,625,086 | -0.34(-4.10%) |
Jan 10, 2011 | 8.044 | 8.263 | 7.956 | 8.205 | 5,132,037 | +0.14(+1.72%) |
Jan 07, 2011 | 8.293 | 8.336 | 8.015 | 8.066 | 7,666,752 | -0.20(-2.48%) |
Jan 06, 2011 | 8.607 | 8.636 | 8.139 | 8.271 | 7,391,428 | -0.31(-3.66%) |
Jan 05, 2011 | 8.644 | 8.680 | 8.548 | 8.585 | 4,319,097 | -0.11(-1.26%) |
Jan 04, 2011 | 8.907 | 8.929 | 8.651 | 8.695 | 3,980,733 | -0.21(-2.38%) |
Jan 03, 2011 | 8.856 | 8.943 | 8.768 | 8.907 | 4,932,026 | +0.11(+1.25%) |
Dec 31, 2010 | 8.804 | 8.878 | 8.775 | 8.797 | 3,848,986 | -0.04(-0.41%) |
Dec 30, 2010 | 8.753 | 8.863 | 8.731 | 8.834 | 3,480,343 | +0.05(+0.58%) |
Dec 29, 2010 | 8.775 | 8.797 | 8.717 | 8.782 | 4,065,334 | +0.01(+0.08%) |
Dec 28, 2010 | 8.680 | 8.812 | 8.658 | 8.775 | 2,911,244 | +0.08(+0.93%) |
Dec 27, 2010 | 8.614 | 8.731 | 8.475 | 8.695 | 1,366,096 | +0.02(+0.25%) |
Dec 23, 2010 | 8.724 | 8.863 | 8.541 | 8.673 | 3,419,785 | -0.06(-0.67%) |
Dec 22, 2010 | 8.856 | 8.856 | 8.731 | 8.731 | 3,896,624 | -0.08(-0.91%) |
Dec 21, 2010 | 8.841 | 8.863 | 8.644 | 8.812 | 2,835,794 | +0.01(+0.17%) |
Dec 20, 2010 | 8.892 | 8.898 | 8.731 | 8.797 | 2,307,387 | -0.01(-0.17%) |
Dec 17, 2010 | 8.717 | 8.848 | 8.665 | 8.812 | 5,835,855 | +0.07(+0.84%) |
Dec 16, 2010 | 8.636 | 8.753 | 8.578 | 8.739 | 3,006,261 | +0.12(+1.36%) |
Dec 15, 2010 | 8.687 | 8.782 | 8.578 | 8.622 | 2,737,402 | -0.04(-0.51%) |
Dec 14, 2010 | 8.687 | 8.834 | 8.629 | 8.665 | 2,640,894 | -0.02(-0.19%) |
Dec 13, 2010 | 9.119 | 9.119 | 8.673 | 8.682 | 5,604,527 | -0.34(-3.79%) |
Dec 10, 2010 | 8.965 | 9.053 | 8.921 | 9.024 | 2,602,577 | +0.07(+0.73%) |
Dec 09, 2010 | 9.075 | 9.104 | 8.841 | 8.958 | 3,078,189 | -0.03(-0.33%) |
Dec 08, 2010 | 9.031 | 9.126 | 8.914 | 8.987 | 3,538,160 | -0.05(-0.57%) |
Dec 07, 2010 | 9.441 | 9.441 | 8.987 | 9.038 | 6,457,475 | -0.09(-1.02%) |
Dec 06, 2010 | 9.163 | 9.214 | 9.031 | 9.132 | 4,112,963 | +0.01(+0.06%) |
Dec 03, 2010 | 8.921 | 9.148 | 8.826 | 9.126 | 4,518,695 | +0.17(+1.88%) |
Dec 02, 2010 | 9.082 | 9.169 | 8.936 | 8.958 | 5,104,543 | -0.14(-1.52%) |