Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.42 | 10.42 | 10.24 | 10.39 | 962,562 | +0.04(+0.34%) |
Dec 29, 2011 | 10.22 | 10.35 | 10.02 | 10.35 | 2,102,363 | +0.09(+0.87%) |
Dec 28, 2011 | 10.52 | 10.56 | 10.20 | 10.26 | 1,500,656 | -0.29(-2.79%) |
Dec 27, 2011 | 10.56 | 10.62 | 10.47 | 10.56 | 1,211,429 | -0.11(-1.00%) |
Dec 23, 2011 | 10.80 | 10.84 | 10.57 | 10.66 | 1,022,904 | -0.05(-0.50%) |
Dec 21, 2011 | 10.67 | 10.73 | 10.55 | 10.72 | 1,781,572 | -0.08(-0.74%) |
Dec 20, 2011 | 10.68 | 10.85 | 10.64 | 10.80 | 2,110,373 | +0.46(+4.40%) |
Dec 19, 2011 | 10.64 | 10.70 | 10.32 | 10.34 | 2,599,323 | -0.21(-1.95%) |
Dec 16, 2011 | 10.73 | 10.75 | 10.49 | 10.55 | 4,548,697 | -0.05(-0.51%) |
Dec 15, 2011 | 11.17 | 11.22 | 10.48 | 10.60 | 4,203,233 | -0.54(-4.88%) |
Dec 14, 2011 | 10.99 | 11.30 | 10.69 | 11.14 | 4,824,105 | -0.12(-1.03%) |
Dec 13, 2011 | 11.54 | 11.63 | 11.17 | 11.26 | 2,735,464 | -0.23(-2.02%) |
Dec 12, 2011 | 11.68 | 11.72 | 11.40 | 11.49 | 2,407,379 | -0.48(-4.02%) |
Dec 09, 2011 | 11.90 | 12.08 | 11.87 | 11.97 | 1,740,822 | +0.07(+0.60%) |
Dec 08, 2011 | 12.34 | 12.38 | 11.76 | 11.90 | 2,817,146 | -0.68(-5.39%) |
Dec 07, 2011 | 12.63 | 12.71 | 12.45 | 12.58 | 1,643,071 | -0.10(-0.77%) |
Dec 06, 2011 | 12.30 | 12.78 | 12.19 | 12.68 | 1,869,692 | +0.30(+2.45%) |
Dec 05, 2011 | 12.55 | 12.75 | 12.31 | 12.38 | 2,685,646 | -0.05(-0.43%) |
Dec 02, 2011 | 12.85 | 12.94 | 12.38 | 12.43 | 2,693,686 | -0.30(-2.38%) |
Dec 01, 2011 | 12.64 | 12.92 | 12.54 | 12.73 | 1,883,526 | +0.11(+0.85%) |
Nov 30, 2011 | 12.36 | 12.65 | 12.27 | 12.63 | 3,359,961 | +1.08(+9.35%) |
Nov 29, 2011 | 11.51 | 11.73 | 11.47 | 11.55 | 1,226,318 | -0.04(-0.31%) |
Nov 28, 2011 | 11.61 | 11.79 | 11.47 | 11.58 | 2,333,047 | +0.42(+3.76%) |
Nov 25, 2011 | 11.15 | 11.41 | 11.13 | 11.16 | 1,056,910 | -0.08(-0.71%) |
Nov 23, 2011 | 11.47 | 11.48 | 11.03 | 11.24 | 1,711,800 | -0.37(-3.23%) |
Nov 22, 2011 | 11.57 | 11.73 | 11.46 | 11.62 | 2,124,321 | +0.06(+0.54%) |
Nov 21, 2011 | 11.55 | 11.64 | 11.29 | 11.55 | 3,104,273 | +0.04(+0.39%) |
Nov 18, 2011 | 11.93 | 11.98 | 11.48 | 11.51 | 2,804,307 | -0.42(-3.51%) |
Nov 17, 2011 | 12.35 | 12.35 | 11.85 | 11.93 | 2,810,824 | -0.57(-4.57%) |
Nov 16, 2011 | 12.42 | 12.80 | 12.27 | 12.50 | 2,505,549 | -0.12(-0.99%) |
Nov 15, 2011 | 12.46 | 12.66 | 12.32 | 12.63 | 1,745,048 | +0.10(+0.78%) |
Nov 14, 2011 | 12.55 | 12.68 | 12.45 | 12.53 | 1,292,443 | -0.12(-0.99%) |
Nov 11, 2011 | 12.37 | 12.79 | 12.37 | 12.65 | 2,188,934 | +0.43(+3.50%) |
Nov 10, 2011 | 12.51 | 12.55 | 12.07 | 12.22 | 2,131,445 | -0.10(-0.80%) |
Nov 09, 2011 | 12.61 | 12.87 | 12.30 | 12.32 | 3,898,914 | -0.50(-3.90%) |
Nov 08, 2011 | 12.79 | 13.06 | 12.55 | 12.82 | 2,625,741 | +0.00(+0.00%) |
Nov 07, 2011 | 12.49 | 12.86 | 12.46 | 12.82 | 2,470,343 | +0.47(+3.83%) |
Nov 04, 2011 | 12.21 | 12.38 | 11.92 | 12.35 | 1,446,561 | +0.05(+0.44%) |
Nov 03, 2011 | 12.33 | 12.41 | 12.14 | 12.30 | 2,306,388 | +0.18(+1.47%) |
Nov 02, 2011 | 11.97 | 12.41 | 11.91 | 12.12 | 2,250,083 | +0.40(+3.43%) |
Nov 01, 2011 | 11.26 | 11.88 | 11.02 | 11.72 | 3,656,766 | +0.00(+0.00%) |
Oct 31, 2011 | 12.18 | 12.18 | 11.72 | 11.72 | 1,839,544 | -0.14(-1.20%) |
Oct 28, 2011 | 11.69 | 12.02 | 11.65 | 11.86 | 1,595,492 | +0.20(+1.68%) |
Oct 27, 2011 | 11.64 | 11.82 | 11.47 | 11.66 | 2,385,541 | +0.21(+1.87%) |
Oct 26, 2011 | 11.50 | 11.61 | 11.14 | 11.45 | 2,030,056 | +0.01(+0.08%) |
Oct 25, 2011 | 11.08 | 11.62 | 10.87 | 11.44 | 2,437,196 | +0.36(+3.22%) |
Oct 24, 2011 | 10.79 | 11.09 | 10.72 | 11.08 | 2,392,853 | +0.49(+4.63%) |
Oct 21, 2011 | 10.40 | 10.64 | 10.31 | 10.59 | 1,804,486 | +0.47(+4.67%) |
Oct 20, 2011 | 10.22 | 10.33 | 9.967 | 10.12 | 2,196,948 | -0.22(-2.16%) |
Oct 19, 2011 | 10.83 | 10.89 | 10.29 | 10.34 | 2,691,348 | -0.63(-5.77%) |
Oct 18, 2011 | 10.75 | 11.01 | 10.38 | 10.97 | 2,802,353 | +0.12(+1.07%) |
Oct 17, 2011 | 11.11 | 11.11 | 10.77 | 10.86 | 1,503,068 | -0.26(-2.33%) |
Oct 14, 2011 | 10.91 | 11.12 | 10.77 | 11.12 | 1,434,723 | +0.31(+2.89%) |
Oct 13, 2011 | 11.15 | 11.22 | 10.68 | 10.81 | 3,075,574 | -0.42(-3.74%) |
Oct 12, 2011 | 11.18 | 11.35 | 11.08 | 11.22 | 2,612,827 | +0.18(+1.62%) |
Oct 11, 2011 | 10.98 | 11.12 | 10.89 | 11.05 | 2,245,651 | -0.21(-1.90%) |
Oct 10, 2011 | 10.88 | 11.26 | 10.84 | 11.26 | 3,484,786 | +0.78(+7.40%) |
Oct 07, 2011 | 10.83 | 10.87 | 10.26 | 10.48 | 4,345,340 | -0.21(-1.92%) |
Oct 06, 2011 | 10.57 | 10.70 | 10.47 | 10.69 | 3,591,801 | -0.18(-1.64%) |
Oct 05, 2011 | 10.36 | 10.89 | 10.28 | 10.87 | 3,366,029 | +0.55(+5.36%) |
Oct 04, 2011 | 10.49 | 10.52 | 9.886 | 10.31 | 4,016,015 | -0.23(-2.20%) |
Oct 03, 2011 | 10.95 | 11.06 | 10.54 | 10.55 | 3,631,344 | +0.08(+0.77%) |
Sep 30, 2011 | 10.24 | 10.78 | 10.21 | 10.47 | 3,379,757 | +0.07(+0.69%) |
Sep 29, 2011 | 10.44 | 10.57 | 10.20 | 10.39 | 3,066,077 | +0.13(+1.30%) |
Sep 28, 2011 | 10.67 | 10.76 | 10.24 | 10.26 | 3,717,207 | -0.34(-3.20%) |
Sep 27, 2011 | 11.02 | 11.13 | 10.51 | 10.60 | 3,506,237 | -0.20(-1.82%) |
Sep 26, 2011 | 10.49 | 10.87 | 10.41 | 10.80 | 4,317,110 | +0.23(+2.20%) |
Sep 23, 2011 | 10.95 | 11.03 | 10.29 | 10.56 | 4,371,939 | -0.71(-6.33%) |
Sep 22, 2011 | 11.47 | 11.54 | 11.06 | 11.28 | 4,300,434 | -0.57(-4.82%) |
Sep 21, 2011 | 11.94 | 12.34 | 11.84 | 11.85 | 4,624,593 | -0.12(-1.04%) |
Sep 20, 2011 | 11.76 | 12.10 | 11.58 | 11.97 | 5,541,354 | +0.25(+2.13%) |
Sep 19, 2011 | 11.77 | 11.82 | 11.53 | 11.72 | 4,027,024 | +0.00(+0.00%) |
Sep 16, 2011 | 11.51 | 11.86 | 11.38 | 11.72 | 5,282,774 | +0.37(+3.22%) |
Sep 15, 2011 | 11.50 | 11.59 | 11.09 | 11.36 | 3,756,997 | -0.20(-1.70%) |
Sep 14, 2011 | 11.79 | 11.81 | 11.52 | 11.55 | 2,428,942 | -0.29(-2.43%) |
Sep 13, 2011 | 11.52 | 11.86 | 11.32 | 11.84 | 2,706,932 | +0.43(+3.73%) |
Sep 12, 2011 | 11.78 | 11.95 | 11.16 | 11.42 | 2,950,472 | -0.70(-5.78%) |
Sep 09, 2011 | 12.12 | 12.27 | 11.98 | 12.12 | 2,510,102 | -0.17(-1.37%) |
Sep 08, 2011 | 12.46 | 12.53 | 12.17 | 12.29 | 2,935,878 | -0.19(-1.49%) |
Sep 07, 2011 | 12.21 | 12.49 | 11.98 | 12.47 | 2,420,746 | +0.11(+0.86%) |
Sep 06, 2011 | 12.06 | 12.52 | 12.06 | 12.37 | 4,100,765 | +0.13(+1.09%) |
Sep 02, 2011 | 12.17 | 12.42 | 12.08 | 12.23 | 2,518,260 | +0.20(+1.62%) |
Sep 01, 2011 | 11.96 | 12.16 | 11.83 | 12.04 | 3,660,361 | +0.18(+1.50%) |
Aug 31, 2011 | 11.87 | 11.98 | 11.69 | 11.86 | 1,994,068 | +0.10(+0.83%) |
Aug 30, 2011 | 11.77 | 11.80 | 11.55 | 11.76 | 1,750,012 | +0.21(+1.84%) |
Aug 29, 2011 | 11.79 | 11.88 | 11.53 | 11.55 | 2,615,704 | -0.21(-1.81%) |
Aug 26, 2011 | 11.37 | 11.82 | 11.12 | 11.76 | 2,370,111 | +0.39(+3.43%) |
Aug 25, 2011 | 11.16 | 11.47 | 10.99 | 11.37 | 2,307,578 | +0.14(+1.26%) |
Aug 24, 2011 | 11.24 | 11.38 | 10.94 | 11.23 | 3,109,738 | -0.12(-1.09%) |
Aug 23, 2011 | 11.32 | 11.65 | 11.15 | 11.35 | 4,506,124 | -0.10(-0.85%) |
Aug 22, 2011 | 11.19 | 11.54 | 11.12 | 11.45 | 5,018,413 | +0.84(+7.94%) |
Aug 19, 2011 | 10.91 | 11.02 | 10.56 | 10.61 | 6,947,505 | -0.50(-4.47%) |
Aug 18, 2011 | 11.55 | 11.65 | 11.04 | 11.11 | 2,917,801 | -0.44(-3.84%) |
Aug 17, 2011 | 11.58 | 11.76 | 11.42 | 11.55 | 3,895,578 | -0.09(-0.76%) |
Aug 16, 2011 | 11.86 | 11.88 | 11.62 | 11.64 | 3,233,512 | -0.46(-3.81%) |
Aug 15, 2011 | 11.90 | 12.22 | 11.61 | 12.10 | 5,220,516 | -0.28(-2.22%) |
Aug 12, 2011 | 12.53 | 12.69 | 12.20 | 12.37 | 3,980,193 | -0.44(-3.46%) |
Aug 11, 2011 | 12.45 | 12.91 | 12.41 | 12.82 | 4,350,018 | -0.01(-0.07%) |
Aug 10, 2011 | 12.10 | 12.93 | 11.98 | 12.83 | 5,576,733 | +0.63(+5.16%) |
Aug 09, 2011 | 11.89 | 12.32 | 11.49 | 12.20 | 5,127,585 | +0.62(+5.36%) |
Aug 08, 2011 | 11.89 | 12.29 | 11.56 | 11.58 | 5,843,656 | -0.08(-0.68%) |
Aug 05, 2011 | 12.29 | 12.32 | 11.37 | 11.66 | 4,745,983 | -0.44(-3.67%) |
Aug 04, 2011 | 13.10 | 12.97 | 12.00 | 12.10 | 5,095,819 | -1.00(-7.65%) |
Aug 03, 2011 | 13.17 | 13.39 | 13.06 | 13.10 | 5,448,637 | -0.09(-0.67%) |
Aug 02, 2011 | 12.49 | 13.35 | 12.46 | 13.19 | 5,118,666 | +0.86(+6.98%) |
Aug 01, 2011 | 12.04 | 12.37 | 11.94 | 12.33 | 1,754,990 | +0.28(+2.36%) |
Jul 29, 2011 | 12.20 | 12.24 | 11.93 | 12.05 | 1,910,229 | -0.33(-2.65%) |
Jul 28, 2011 | 12.28 | 12.45 | 12.05 | 12.37 | 1,978,091 | +0.00(+0.00%) |
Jul 27, 2011 | 12.71 | 12.84 | 12.35 | 12.37 | 2,371,388 | -0.22(-1.76%) |
Jul 26, 2011 | 12.58 | 12.71 | 12.48 | 12.60 | 1,223,793 | +0.00(+0.00%) |
Jul 25, 2011 | 12.74 | 12.84 | 12.58 | 12.60 | 1,316,241 | -0.01(-0.07%) |
Jul 22, 2011 | 12.59 | 12.63 | 12.55 | 12.61 | 1,096,861 | -0.05(-0.42%) |
Jul 21, 2011 | 12.67 | 12.73 | 12.41 | 12.66 | 1,878,750 | -0.01(-0.07%) |
Jul 20, 2011 | 12.43 | 12.76 | 12.37 | 12.67 | 1,426,424 | +0.27(+2.15%) |
Jul 19, 2011 | 12.77 | 12.79 | 12.29 | 12.40 | 1,813,048 | -0.35(-2.71%) |
Jul 18, 2011 | 12.83 | 12.92 | 12.64 | 12.75 | 2,357,693 | +0.06(+0.49%) |
Jul 15, 2011 | 12.54 | 12.72 | 12.51 | 12.69 | 1,973,815 | +0.16(+1.27%) |
Jul 14, 2011 | 12.79 | 12.84 | 12.33 | 12.53 | 3,308,518 | -0.20(-1.60%) |
Jul 13, 2011 | 12.31 | 12.94 | 12.29 | 12.73 | 4,341,571 | +0.74(+6.14%) |
Jul 12, 2011 | 11.47 | 12.12 | 11.40 | 11.99 | 2,539,619 | +0.48(+4.16%) |
Jul 11, 2011 | 11.76 | 11.92 | 11.45 | 11.51 | 1,691,431 | -0.23(-1.96%) |
Jul 08, 2011 | 11.81 | 11.87 | 11.57 | 11.74 | 1,690,308 | -0.05(-0.45%) |
Jul 07, 2011 | 11.80 | 11.88 | 11.70 | 11.80 | 2,445,761 | +0.12(+1.06%) |
Jul 06, 2011 | 11.55 | 11.75 | 11.48 | 11.67 | 1,754,320 | +0.22(+1.94%) |
Jul 05, 2011 | 11.51 | 11.58 | 11.29 | 11.45 | 1,839,167 | +0.09(+0.78%) |
Jul 01, 2011 | 11.54 | 11.57 | 11.22 | 11.36 | 2,005,823 | -0.36(-3.10%) |
Jun 30, 2011 | 11.91 | 11.94 | 11.64 | 11.73 | 2,348,171 | -0.02(-0.15%) |
Jun 29, 2011 | 11.61 | 11.88 | 11.53 | 11.74 | 3,641,706 | +0.33(+2.87%) |
Jun 28, 2011 | 11.29 | 11.53 | 11.27 | 11.42 | 1,981,169 | +0.31(+2.80%) |
Jun 27, 2011 | 11.04 | 11.14 | 10.94 | 11.11 | 2,035,723 | +0.16(+1.46%) |
Jun 24, 2011 | 11.01 | 11.12 | 10.85 | 10.95 | 2,153,686 | -0.12(-1.12%) |
Jun 23, 2011 | 11.23 | 11.26 | 10.69 | 11.07 | 4,371,779 | -0.50(-4.29%) |
Jun 22, 2011 | 11.35 | 11.74 | 11.32 | 11.57 | 2,119,723 | +0.12(+1.09%) |
Jun 21, 2011 | 11.25 | 11.46 | 11.21 | 11.44 | 1,684,661 | +0.24(+2.14%) |
Jun 20, 2011 | 11.24 | 11.25 | 11.16 | 11.20 | 1,601,134 | +0.17(+1.53%) |
Jun 17, 2011 | 10.98 | 11.27 | 10.86 | 11.04 | 7,467,951 | +0.05(+0.48%) |
Jun 16, 2011 | 11.19 | 11.24 | 10.81 | 10.98 | 4,144,863 | -0.31(-2.75%) |
Jun 15, 2011 | 11.41 | 11.51 | 11.11 | 11.29 | 3,256,783 | -0.20(-1.70%) |
Jun 14, 2011 | 11.35 | 11.59 | 11.33 | 11.49 | 1,713,952 | +0.20(+1.81%) |
Jun 13, 2011 | 11.64 | 11.64 | 11.19 | 11.28 | 2,882,377 | -0.35(-3.05%) |
Jun 10, 2011 | 11.55 | 11.69 | 11.43 | 11.64 | 2,227,551 | -0.08(-0.68%) |
Jun 09, 2011 | 11.58 | 11.83 | 11.45 | 11.72 | 3,015,255 | +0.21(+1.85%) |
Jun 08, 2011 | 11.80 | 11.95 | 11.41 | 11.51 | 3,368,369 | -0.53(-4.42%) |
Jun 07, 2011 | 12.24 | 12.28 | 12.00 | 12.04 | 1,814,663 | +0.05(+0.44%) |
Jun 06, 2011 | 12.47 | 12.53 | 11.97 | 11.98 | 2,327,883 | -0.57(-4.52%) |
Jun 03, 2011 | 12.45 | 12.68 | 12.36 | 12.55 | 2,983,908 | +0.51(+4.27%) |
May 24, 2011 | 11.86 | 12.14 | 11.86 | 12.04 | 2,012,881 | +0.23(+1.95%) |
May 23, 2011 | 11.72 | 11.94 | 11.70 | 11.81 | 1,702,539 | -0.15(-1.26%) |
May 20, 2011 | 11.98 | 12.17 | 11.71 | 11.96 | 2,716,168 | -0.02(-0.15%) |
May 19, 2011 | 11.85 | 12.11 | 11.83 | 11.98 | 2,014,552 | +0.02(+0.15%) |
May 18, 2011 | 12.38 | 12.38 | 11.73 | 11.96 | 2,395,683 | +0.19(+1.58%) |
May 17, 2011 | 11.70 | 11.82 | 11.50 | 11.77 | 2,740,102 | +0.01(+0.08%) |
May 16, 2011 | 11.74 | 11.93 | 11.60 | 11.76 | 3,248,819 | +0.12(+0.99%) |
May 13, 2011 | 11.90 | 12.03 | 11.48 | 11.65 | 3,030,300 | -0.28(-2.31%) |
May 12, 2011 | 11.76 | 12.10 | 11.68 | 11.92 | 3,534,831 | +0.04(+0.37%) |
May 11, 2011 | 12.28 | 12.29 | 11.82 | 11.88 | 4,167,298 | -0.36(-2.97%) |
May 10, 2011 | 12.29 | 12.40 | 12.20 | 12.24 | 1,944,387 | -0.19(-1.50%) |
May 09, 2011 | 12.37 | 12.45 | 12.25 | 12.43 | 2,279,639 | +0.09(+0.72%) |
May 06, 2011 | 12.32 | 12.73 | 12.28 | 12.34 | 2,570,340 | +0.19(+1.53%) |
May 05, 2011 | 12.32 | 12.49 | 12.02 | 12.15 | 4,947,232 | -0.65(-5.06%) |
May 04, 2011 | 12.92 | 12.92 | 12.45 | 12.80 | 3,904,437 | -0.12(-0.96%) |
May 03, 2011 | 13.38 | 13.47 | 12.78 | 12.92 | 3,502,532 | -0.55(-4.08%) |
May 02, 2011 | 13.41 | 13.49 | 13.37 | 13.47 | 3,180,313 | -0.34(-2.44%) |
Apr 29, 2011 | 13.22 | 13.83 | 13.18 | 13.81 | 4,362,005 | +0.81(+6.21%) |
Apr 28, 2011 | 13.17 | 13.39 | 12.97 | 13.00 | 4,009,052 | -0.42(-3.11%) |
Apr 27, 2011 | 13.31 | 13.44 | 12.92 | 13.42 | 3,081,537 | +0.26(+1.95%) |
Apr 26, 2011 | 13.44 | 13.44 | 13.04 | 13.16 | 3,382,431 | -0.33(-2.43%) |
Apr 25, 2011 | 13.71 | 13.86 | 13.49 | 13.49 | 2,269,515 | -0.19(-1.36%) |
Apr 21, 2011 | 13.37 | 13.73 | 13.35 | 13.68 | 4,929,832 | +0.35(+2.66%) |
Apr 20, 2011 | 12.96 | 13.39 | 12.96 | 13.32 | 6,674,995 | +0.21(+1.62%) |
Apr 19, 2011 | 13.16 | 13.30 | 12.94 | 13.11 | 4,332,866 | -0.16(-1.20%) |
Apr 18, 2011 | 13.00 | 13.38 | 12.79 | 13.27 | 5,633,096 | +0.13(+1.01%) |
Apr 15, 2011 | 13.04 | 13.23 | 12.92 | 13.14 | 2,523,707 | -0.08(-0.60%) |
Apr 14, 2011 | 12.94 | 13.24 | 12.92 | 13.22 | 3,224,572 | +0.06(+0.47%) |
Apr 13, 2011 | 13.30 | 13.35 | 13.00 | 13.16 | 2,822,876 | +0.04(+0.34%) |
Apr 12, 2011 | 13.31 | 13.35 | 13.08 | 13.11 | 3,740,348 | -0.27(-1.99%) |
Apr 11, 2011 | 13.67 | 13.77 | 13.32 | 13.38 | 3,640,195 | -0.43(-3.08%) |
Apr 08, 2011 | 13.79 | 13.86 | 13.66 | 13.80 | 2,148,403 | +0.20(+1.50%) |
Apr 07, 2011 | 13.65 | 13.92 | 13.52 | 13.60 | 2,276,171 | -0.16(-1.16%) |
Apr 06, 2011 | 13.77 | 13.86 | 13.53 | 13.76 | 2,802,856 | +0.20(+1.51%) |
Apr 05, 2011 | 13.17 | 13.62 | 13.05 | 13.55 | 3,644,277 | +0.43(+3.24%) |
Apr 04, 2011 | 13.45 | 13.55 | 13.08 | 13.13 | 2,898,178 | -0.37(-2.76%) |
Apr 01, 2011 | 13.15 | 13.60 | 13.12 | 13.50 | 3,363,241 | +0.31(+2.35%) |
Mar 31, 2011 | 13.53 | 13.57 | 12.88 | 13.19 | 5,936,290 | -0.35(-2.56%) |
Mar 30, 2011 | 13.54 | 13.54 | 13.54 | 13.54 | 5,742,806 | +0.48(+3.67%) |
Mar 29, 2011 | 12.59 | 13.08 | 12.57 | 13.06 | 7,490,140 | +0.44(+3.52%) |
Mar 28, 2011 | 12.30 | 12.90 | 12.24 | 12.61 | 5,044,633 | +0.11(+0.85%) |
Mar 25, 2011 | 12.45 | 12.53 | 12.10 | 12.51 | 7,221,789 | -0.26(-2.01%) |
Mar 24, 2011 | 12.59 | 13.02 | 12.37 | 12.77 | 11,282,282 | +0.80(+6.67%) |
Mar 23, 2011 | 11.13 | 12.02 | 11.13 | 11.97 | 8,881,029 | +0.91(+8.27%) |
Mar 22, 2011 | 10.83 | 11.11 | 10.81 | 11.05 | 4,575,855 | +0.09(+0.81%) |
Mar 21, 2011 | 10.89 | 11.02 | 10.85 | 10.96 | 3,278,721 | +0.43(+4.13%) |
Mar 18, 2011 | 10.54 | 10.66 | 10.41 | 10.53 | 8,002,214 | +0.01(+0.08%) |
Mar 17, 2011 | 10.65 | 10.70 | 10.46 | 10.52 | 3,285,657 | -0.12(-1.17%) |
Mar 16, 2011 | 10.81 | 10.90 | 10.51 | 10.64 | 3,921,722 | -0.26(-2.36%) |
Mar 15, 2011 | 10.72 | 10.94 | 10.72 | 10.90 | 4,422,604 | -0.10(-0.89%) |
Mar 14, 2011 | 10.92 | 11.00 | 10.81 | 11.00 | 2,122,675 | -0.06(-0.56%) |
Mar 11, 2011 | 10.67 | 11.09 | 10.64 | 11.06 | 2,975,855 | +0.30(+2.80%) |
Mar 10, 2011 | 10.57 | 10.88 | 10.52 | 10.76 | 6,381,564 | -0.17(-1.54%) |
Mar 09, 2011 | 10.83 | 10.98 | 10.80 | 10.93 | 4,693,009 | +0.05(+0.49%) |
Mar 08, 2011 | 10.57 | 10.90 | 10.44 | 10.88 | 5,839,697 | +0.05(+0.49%) |
Mar 07, 2011 | 10.84 | 10.88 | 10.63 | 10.82 | 4,462,973 | +0.09(+0.83%) |
Mar 04, 2011 | 10.40 | 10.85 | 10.40 | 10.73 | 4,553,432 | +0.32(+3.07%) |
Mar 03, 2011 | 10.35 | 10.45 | 10.30 | 10.41 | 2,918,694 | -0.04(-0.42%) |
Mar 02, 2011 | 10.46 | 10.54 | 10.41 | 10.46 | 2,734,948 | +0.04(+0.34%) |
Mar 01, 2011 | 10.37 | 10.46 | 10.33 | 10.42 | 2,766,882 | -0.03(-0.25%) |
Feb 28, 2011 | 10.35 | 10.61 | 10.32 | 10.45 | 2,165,959 | +0.10(+0.94%) |
Feb 25, 2011 | 10.23 | 10.37 | 10.22 | 10.35 | 3,233,238 | +0.04(+0.34%) |
Feb 24, 2011 | 10.33 | 10.34 | 10.13 | 10.32 | 6,432,570 | +0.08(+0.78%) |
Feb 23, 2011 | 10.29 | 10.43 | 10.21 | 10.24 | 1,953,511 | +0.16(+1.58%) |
Feb 22, 2011 | 10.34 | 10.38 | 10.07 | 10.08 | 2,626,906 | +0.11(+1.07%) |
Feb 18, 2011 | 9.873 | 10.15 | 9.820 | 9.971 | 1,696,802 | +0.18(+1.81%) |
Feb 17, 2011 | 9.767 | 9.802 | 9.660 | 9.793 | 1,379,993 | +0.00(+0.00%) |
Feb 16, 2011 | 9.634 | 9.793 | 9.536 | 9.793 | 1,857,573 | +0.13(+1.38%) |
Feb 15, 2011 | 9.545 | 9.740 | 9.545 | 9.660 | 1,878,166 | +0.13(+1.40%) |
Feb 14, 2011 | 9.465 | 9.572 | 9.447 | 9.527 | 947,054 | +0.08(+0.84%) |
Feb 11, 2011 | 9.536 | 9.651 | 9.394 | 9.447 | 1,848,932 | -0.11(-1.11%) |
Feb 10, 2011 | 9.580 | 9.625 | 9.385 | 9.554 | 2,216,581 | -0.17(-1.73%) |
Feb 09, 2011 | 9.926 | 9.962 | 9.598 | 9.722 | 1,917,545 | -0.25(-2.49%) |
Feb 08, 2011 | 9.918 | 10.07 | 9.847 | 9.971 | 1,463,864 | +0.16(+1.63%) |
Feb 07, 2011 | 9.820 | 9.900 | 9.731 | 9.811 | 1,567,360 | +0.16(+1.65%) |
Feb 04, 2011 | 9.784 | 9.847 | 9.598 | 9.651 | 1,874,501 | -0.03(-0.27%) |
Feb 03, 2011 | 9.483 | 9.740 | 9.314 | 9.678 | 2,552,338 | +0.16(+1.68%) |
Feb 02, 2011 | 9.731 | 9.749 | 9.501 | 9.518 | 2,555,086 | -0.25(-2.54%) |
Feb 01, 2011 | 9.722 | 9.784 | 9.536 | 9.767 | 2,591,735 | +0.09(+0.92%) |
Jan 31, 2011 | 9.563 | 9.705 | 9.474 | 9.678 | 2,174,446 | +0.02(+0.18%) |
Jan 28, 2011 | 9.341 | 9.944 | 9.341 | 9.660 | 3,549,982 | +0.17(+1.78%) |
Jan 27, 2011 | 9.625 | 9.651 | 9.350 | 9.492 | 3,735,671 | -0.11(-1.11%) |
Jan 26, 2011 | 9.305 | 9.607 | 9.261 | 9.598 | 3,521,021 | +0.23(+2.46%) |
Jan 25, 2011 | 9.474 | 9.554 | 9.101 | 9.368 | 3,678,386 | -0.27(-2.85%) |
Jan 24, 2011 | 9.687 | 9.847 | 9.572 | 9.643 | 2,444,889 | -0.09(-0.91%) |
Jan 21, 2011 | 9.811 | 9.900 | 9.660 | 9.731 | 2,782,728 | -0.11(-1.08%) |
Jan 20, 2011 | 9.793 | 9.962 | 9.634 | 9.838 | 3,156,130 | -0.17(-1.68%) |
Jan 19, 2011 | 10.09 | 10.21 | 9.935 | 10.01 | 1,619,069 | -0.13(-1.31%) |
Jan 18, 2011 | 9.997 | 10.17 | 9.891 | 10.14 | 2,132,867 | +0.28(+2.88%) |
Jan 14, 2011 | 9.918 | 10.05 | 9.740 | 9.855 | 2,432,833 | -0.20(-2.03%) |
Jan 13, 2011 | 10.32 | 10.33 | 9.980 | 10.06 | 2,010,352 | -0.15(-1.48%) |
Jan 12, 2011 | 10.23 | 10.29 | 10.10 | 10.21 | 2,151,091 | +0.10(+0.97%) |
Jan 11, 2011 | 10.38 | 10.38 | 10.02 | 10.11 | 3,333,753 | -0.08(-0.78%) |
Jan 10, 2011 | 10.22 | 10.26 | 10.09 | 10.19 | 1,880,106 | -0.01(-0.09%) |
Jan 07, 2011 | 10.21 | 10.58 | 10.13 | 10.20 | 2,765,823 | -0.13(-1.29%) |
Jan 06, 2011 | 10.52 | 10.59 | 10.25 | 10.33 | 1,987,762 | -0.28(-2.67%) |
Jan 05, 2011 | 10.54 | 10.73 | 10.43 | 10.62 | 1,445,757 | -0.13(-1.24%) |
Jan 04, 2011 | 10.95 | 10.95 | 10.48 | 10.75 | 2,180,926 | -0.32(-2.88%) |