Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.02 | 10.12 | 9.734 | 9.734 | 6,698,030 | -0.42(-4.13%) |
Oct 28, 2011 | 10.23 | 10.29 | 9.979 | 10.15 | 8,894,737 | -0.17(-1.69%) |
Oct 27, 2011 | 10.28 | 10.50 | 9.944 | 10.33 | 13,079,385 | +0.43(+4.33%) |
Oct 26, 2011 | 9.874 | 10.01 | 9.537 | 9.900 | 9,527,469 | +0.19(+1.98%) |
Oct 25, 2011 | 9.935 | 9.935 | 9.533 | 9.708 | 11,575,195 | -0.28(-2.80%) |
Oct 24, 2011 | 9.551 | 10.06 | 9.489 | 9.988 | 14,414,189 | +0.52(+5.45%) |
Oct 21, 2011 | 9.428 | 9.734 | 9.341 | 9.472 | 9,521,537 | +0.18(+1.98%) |
Oct 20, 2011 | 9.148 | 9.341 | 8.842 | 9.288 | 8,474,879 | +0.16(+1.72%) |
Oct 19, 2011 | 9.673 | 9.699 | 9.070 | 9.131 | 9,383,564 | -0.13(-1.42%) |
Oct 18, 2011 | 8.361 | 9.454 | 8.221 | 9.262 | 17,243,744 | +0.92(+11.01%) |
Oct 17, 2011 | 8.772 | 8.772 | 8.300 | 8.344 | 7,601,231 | -0.37(-4.22%) |
Oct 14, 2011 | 8.746 | 8.860 | 8.510 | 8.711 | 4,547,689 | +0.09(+1.01%) |
Oct 13, 2011 | 8.685 | 8.965 | 8.449 | 8.624 | 7,096,645 | -0.16(-1.79%) |
Oct 12, 2011 | 8.624 | 9.017 | 8.562 | 8.781 | 6,615,693 | +0.22(+2.55%) |
Oct 11, 2011 | 8.405 | 8.615 | 8.326 | 8.562 | 6,063,911 | +0.13(+1.56%) |
Oct 10, 2011 | 8.221 | 8.440 | 8.169 | 8.431 | 5,639,256 | +0.41(+5.13%) |
Oct 07, 2011 | 8.221 | 8.243 | 7.863 | 8.020 | 5,640,372 | -0.13(-1.61%) |
Oct 06, 2011 | 8.160 | 8.221 | 8.059 | 8.151 | 6,028,015 | +0.11(+1.41%) |
Oct 05, 2011 | 7.644 | 8.073 | 7.522 | 8.038 | 8,468,404 | +0.42(+5.51%) |
Oct 04, 2011 | 7.268 | 7.618 | 7.023 | 7.618 | 10,734,667 | +0.23(+3.08%) |
Oct 03, 2011 | 7.854 | 7.906 | 7.390 | 7.390 | 7,907,958 | -0.52(-6.53%) |
Sep 30, 2011 | 8.134 | 8.134 | 7.893 | 7.906 | 7,268,345 | -0.35(-4.24%) |
Sep 29, 2011 | 8.134 | 8.265 | 7.906 | 8.256 | 7,957,399 | +0.30(+3.74%) |
Sep 28, 2011 | 8.230 | 8.282 | 7.924 | 7.959 | 5,694,930 | -0.25(-3.09%) |
Sep 27, 2011 | 8.484 | 8.554 | 8.169 | 8.212 | 6,329,245 | -0.05(-0.63%) |
Sep 26, 2011 | 8.108 | 8.274 | 7.880 | 8.265 | 7,628,020 | +0.24(+3.05%) |
Sep 23, 2011 | 7.889 | 8.160 | 7.854 | 8.020 | 5,052,715 | +0.04(+0.55%) |
Sep 22, 2011 | 8.081 | 8.252 | 7.843 | 7.976 | 10,168,813 | -0.46(-5.49%) |
Sep 21, 2011 | 8.527 | 8.868 | 8.405 | 8.440 | 9,752,885 | -0.11(-1.33%) |
Sep 20, 2011 | 8.449 | 8.711 | 8.431 | 8.554 | 7,588,782 | +0.19(+2.30%) |
Sep 19, 2011 | 8.309 | 8.449 | 8.125 | 8.361 | 6,830,480 | -0.08(-0.93%) |
Sep 16, 2011 | 8.431 | 8.562 | 8.387 | 8.440 | 5,741,912 | +0.05(+0.63%) |
Sep 15, 2011 | 8.422 | 8.475 | 8.239 | 8.387 | 8,705,690 | +0.02(+0.21%) |
Sep 14, 2011 | 8.291 | 8.475 | 8.134 | 8.370 | 8,557,324 | +0.13(+1.59%) |
Sep 13, 2011 | 8.379 | 8.466 | 8.169 | 8.239 | 9,904,304 | -0.12(-1.46%) |
Sep 12, 2011 | 7.994 | 8.379 | 7.994 | 8.361 | 7,823,091 | -0.02(-0.21%) |
Sep 09, 2011 | 8.484 | 8.517 | 8.230 | 8.379 | 8,066,336 | -0.19(-2.24%) |
Sep 08, 2011 | 8.851 | 8.877 | 8.510 | 8.571 | 6,698,086 | -0.32(-3.64%) |
Sep 07, 2011 | 8.833 | 8.938 | 8.641 | 8.895 | 6,550,909 | +0.38(+4.52%) |
Sep 06, 2011 | 8.370 | 8.632 | 8.256 | 8.510 | 8,969,182 | -0.21(-2.41%) |
Sep 02, 2011 | 8.781 | 8.868 | 8.641 | 8.720 | 4,514,162 | -0.20(-2.25%) |
Sep 01, 2011 | 9.227 | 9.279 | 8.912 | 8.921 | 7,275,225 | -0.28(-3.04%) |
Aug 31, 2011 | 9.577 | 9.577 | 9.087 | 9.201 | 8,780,537 | -0.07(-0.75%) |
Aug 30, 2011 | 8.991 | 9.363 | 8.921 | 9.271 | 12,806,156 | +0.24(+2.71%) |
Aug 29, 2011 | 8.641 | 9.026 | 8.558 | 9.026 | 7,330,627 | +0.56(+6.61%) |
Aug 26, 2011 | 8.300 | 8.615 | 8.090 | 8.466 | 11,131,798 | +0.06(+0.73%) |
Aug 25, 2011 | 8.300 | 8.484 | 8.177 | 8.405 | 11,346,728 | +0.14(+1.69%) |
Aug 24, 2011 | 7.819 | 8.282 | 7.793 | 8.265 | 11,242,182 | +0.45(+5.70%) |
Aug 23, 2011 | 7.828 | 7.959 | 7.714 | 7.819 | 10,098,936 | -0.01(-0.11%) |
Aug 22, 2011 | 7.994 | 8.038 | 7.731 | 7.828 | 9,439,072 | +0.00(+0.00%) |
Aug 19, 2011 | 7.854 | 8.132 | 7.810 | 7.828 | 6,537,048 | -0.16(-1.97%) |
Aug 18, 2011 | 8.274 | 8.326 | 7.893 | 7.985 | 8,681,590 | -0.53(-6.26%) |
Aug 17, 2011 | 8.702 | 8.746 | 8.422 | 8.519 | 5,459,218 | -0.12(-1.42%) |
Aug 16, 2011 | 8.580 | 8.816 | 8.519 | 8.641 | 5,687,824 | -0.04(-0.50%) |
Aug 15, 2011 | 8.396 | 8.702 | 8.326 | 8.685 | 7,434,217 | +0.36(+4.31%) |
Aug 12, 2011 | 8.370 | 8.440 | 8.160 | 8.326 | 7,174,191 | +0.03(+0.42%) |
Aug 11, 2011 | 8.081 | 8.431 | 7.845 | 8.291 | 11,702,836 | +0.26(+3.27%) |
Aug 10, 2011 | 8.160 | 8.247 | 7.994 | 8.029 | 14,239,994 | -0.33(-3.90%) |
Aug 09, 2011 | 8.747 | 8.564 | 7.753 | 8.355 | 18,293,538 | +0.03(+0.31%) |
Aug 08, 2011 | 8.747 | 8.947 | 8.050 | 8.328 | 11,572,703 | -0.75(-8.25%) |
Aug 05, 2011 | 9.269 | 9.356 | 8.825 | 9.078 | 13,233,420 | -0.05(-0.57%) |
Aug 04, 2011 | 9.661 | 9.696 | 9.113 | 9.130 | 10,601,053 | -0.68(-6.93%) |
Aug 03, 2011 | 9.914 | 10.03 | 9.661 | 9.809 | 9,546,906 | -0.11(-1.14%) |
Aug 02, 2011 | 10.10 | 10.30 | 9.914 | 9.923 | 7,859,860 | -0.31(-3.06%) |
Aug 01, 2011 | 10.49 | 10.56 | 10.17 | 10.24 | 8,227,846 | -0.11(-1.09%) |
Jul 29, 2011 | 10.24 | 10.70 | 10.19 | 10.35 | 8,143,578 | -0.02(-0.17%) |
Jul 28, 2011 | 10.19 | 10.93 | 10.19 | 10.37 | 14,942,558 | +0.26(+2.59%) |
Jul 27, 2011 | 10.28 | 10.31 | 10.05 | 10.11 | 7,558,476 | -0.22(-2.11%) |
Jul 26, 2011 | 10.45 | 10.45 | 10.24 | 10.32 | 3,452,472 | -0.10(-1.00%) |
Jul 25, 2011 | 10.41 | 10.55 | 10.36 | 10.43 | 4,780,024 | -0.10(-0.91%) |
Jul 22, 2011 | 10.60 | 10.60 | 10.37 | 10.52 | 4,868,588 | -0.04(-0.41%) |
Jul 21, 2011 | 10.38 | 10.62 | 10.36 | 10.57 | 5,517,212 | +0.24(+2.36%) |
Jul 20, 2011 | 10.35 | 10.48 | 10.31 | 10.32 | 6,128,958 | -0.07(-0.67%) |
Jul 19, 2011 | 10.00 | 10.44 | 9.984 | 10.39 | 8,235,082 | +0.56(+5.67%) |
Jul 18, 2011 | 9.958 | 10.01 | 9.722 | 9.836 | 5,577,558 | -0.17(-1.66%) |
Jul 15, 2011 | 10.03 | 10.04 | 9.853 | 10.00 | 5,529,767 | +0.03(+0.26%) |
Jul 14, 2011 | 10.12 | 10.16 | 9.905 | 9.975 | 4,336,529 | -0.11(-1.12%) |
Jul 13, 2011 | 10.16 | 10.26 | 10.04 | 10.09 | 5,813,502 | -0.01(-0.09%) |
Jul 12, 2011 | 10.07 | 10.24 | 9.992 | 10.10 | 4,766,089 | -0.04(-0.43%) |
Jul 11, 2011 | 10.25 | 10.32 | 10.06 | 10.14 | 5,372,257 | -0.30(-2.84%) |
Jul 08, 2011 | 10.24 | 10.44 | 10.15 | 10.44 | 5,351,597 | +0.04(+0.42%) |
Jul 07, 2011 | 10.27 | 10.51 | 10.24 | 10.39 | 4,106,167 | +0.22(+2.14%) |
Jul 06, 2011 | 10.11 | 10.23 | 9.975 | 10.18 | 5,084,332 | +0.04(+0.43%) |
Jul 05, 2011 | 10.29 | 10.32 | 10.05 | 10.13 | 5,247,015 | -0.04(-0.43%) |
Jul 01, 2011 | 10.08 | 10.27 | 10.02 | 10.18 | 4,891,721 | +0.14(+1.39%) |
Jun 30, 2011 | 10.00 | 10.07 | 9.888 | 10.04 | 8,358,584 | +0.13(+1.32%) |
Jun 29, 2011 | 10.29 | 10.29 | 9.818 | 9.905 | 8,747,032 | -0.33(-3.23%) |
Jun 28, 2011 | 10.20 | 10.31 | 10.04 | 10.24 | 6,515,170 | +0.10(+0.94%) |
Jun 27, 2011 | 9.914 | 10.22 | 9.801 | 10.14 | 5,227,628 | +0.19(+1.93%) |
Jun 24, 2011 | 10.14 | 10.27 | 9.883 | 9.949 | 4,365,444 | -0.17(-1.64%) |
Jun 23, 2011 | 9.923 | 10.20 | 9.888 | 10.11 | 7,779,080 | +0.06(+0.61%) |
Jun 22, 2011 | 9.897 | 10.28 | 9.818 | 10.05 | 8,092,406 | +0.14(+1.41%) |
Jun 21, 2011 | 9.827 | 10.00 | 9.783 | 9.914 | 4,057,730 | +0.13(+1.34%) |
Jun 20, 2011 | 9.740 | 9.809 | 9.731 | 9.783 | 3,994,424 | +0.12(+1.26%) |
Jun 17, 2011 | 9.644 | 9.722 | 9.557 | 9.661 | 5,902,178 | +0.11(+1.19%) |
Jun 16, 2011 | 9.444 | 9.757 | 9.435 | 9.548 | 5,941,781 | +0.15(+1.58%) |
Jun 15, 2011 | 9.618 | 9.618 | 9.383 | 9.400 | 8,728,352 | -0.30(-3.05%) |
Jun 14, 2011 | 9.592 | 9.801 | 9.592 | 9.696 | 4,152,612 | +0.20(+2.11%) |
Jun 13, 2011 | 9.383 | 9.592 | 9.374 | 9.496 | 5,995,638 | +0.12(+1.30%) |
Jun 10, 2011 | 9.417 | 9.505 | 9.252 | 9.374 | 6,393,664 | -0.10(-1.01%) |
Jun 09, 2011 | 9.400 | 9.627 | 9.295 | 9.470 | 5,690,116 | +0.10(+1.02%) |
Jun 08, 2011 | 9.627 | 9.653 | 9.348 | 9.374 | 10,872,233 | -0.30(-3.06%) |
Jun 07, 2011 | 9.888 | 9.888 | 9.670 | 9.670 | 4,475,003 | -0.19(-1.94%) |
Jun 06, 2011 | 10.08 | 10.10 | 9.827 | 9.862 | 3,798,957 | -0.24(-2.33%) |
Jun 03, 2011 | 10.07 | 10.25 | 10.06 | 10.10 | 3,654,966 | +0.10(+1.05%) |
May 24, 2011 | 10.18 | 10.24 | 9.984 | 9.992 | 5,535,150 | -0.17(-1.71%) |
May 23, 2011 | 10.13 | 10.29 | 10.09 | 10.17 | 3,425,636 | -0.11(-1.10%) |
May 20, 2011 | 10.24 | 10.45 | 10.13 | 10.28 | 6,089,425 | +0.03(+0.34%) |
May 19, 2011 | 10.24 | 10.29 | 10.11 | 10.24 | 4,306,582 | +0.10(+0.94%) |
May 18, 2011 | 10.03 | 10.18 | 10.01 | 10.15 | 5,634,973 | +0.17(+1.66%) |
May 17, 2011 | 10.10 | 10.16 | 9.931 | 9.984 | 4,794,077 | -0.18(-1.80%) |
May 16, 2011 | 9.940 | 10.22 | 9.914 | 10.17 | 5,462,857 | +0.20(+2.01%) |
May 13, 2011 | 10.12 | 10.14 | 9.949 | 9.966 | 5,975,257 | -0.13(-1.29%) |
May 12, 2011 | 10.18 | 10.23 | 10.02 | 10.10 | 3,755,090 | -0.10(-0.94%) |
May 11, 2011 | 10.31 | 10.40 | 10.13 | 10.19 | 4,201,681 | -0.15(-1.43%) |
May 10, 2011 | 10.22 | 10.42 | 10.20 | 10.34 | 3,702,178 | +0.08(+0.83%) |
May 09, 2011 | 10.36 | 10.36 | 10.20 | 10.26 | 2,945,161 | -0.10(-1.01%) |
May 06, 2011 | 10.63 | 10.67 | 10.33 | 10.36 | 4,960,371 | -0.10(-1.00%) |
May 05, 2011 | 10.33 | 10.70 | 10.26 | 10.46 | 6,767,559 | +0.05(+0.50%) |
May 04, 2011 | 10.35 | 10.45 | 10.23 | 10.41 | 5,192,205 | +0.06(+0.59%) |
May 03, 2011 | 10.46 | 10.64 | 10.25 | 10.35 | 9,896,497 | -0.15(-1.41%) |
May 02, 2011 | 10.50 | 10.54 | 10.49 | 10.50 | 6,448,719 | -0.30(-2.81%) |
Apr 29, 2011 | 10.68 | 11.01 | 10.63 | 10.80 | 8,788,760 | +0.30(+2.81%) |
Apr 28, 2011 | 10.45 | 10.66 | 10.42 | 10.51 | 10,406,181 | +0.06(+0.58%) |
Apr 27, 2011 | 10.64 | 10.68 | 10.45 | 10.45 | 8,828,690 | -0.17(-1.55%) |
Apr 26, 2011 | 10.54 | 10.67 | 10.53 | 10.61 | 5,517,008 | +0.09(+0.83%) |
Apr 25, 2011 | 10.47 | 10.61 | 10.45 | 10.53 | 3,767,897 | +0.11(+1.08%) |
Apr 21, 2011 | 10.61 | 10.62 | 10.32 | 10.41 | 3,669,336 | -0.16(-1.48%) |
Apr 20, 2011 | 10.45 | 10.59 | 10.32 | 10.57 | 5,962,331 | +0.31(+3.05%) |
Apr 19, 2011 | 10.15 | 10.33 | 10.15 | 10.26 | 4,375,532 | +0.12(+1.20%) |
Apr 18, 2011 | 9.874 | 10.19 | 9.848 | 10.13 | 4,729,164 | +0.12(+1.21%) |
Apr 15, 2011 | 9.969 | 10.03 | 9.883 | 10.01 | 3,703,607 | +0.10(+1.05%) |
Apr 14, 2011 | 9.883 | 9.926 | 9.783 | 9.909 | 3,116,001 | -0.06(-0.61%) |
Apr 13, 2011 | 10.16 | 10.20 | 9.909 | 9.969 | 3,994,391 | -0.16(-1.54%) |
Apr 12, 2011 | 10.08 | 10.26 | 10.04 | 10.13 | 4,678,920 | -0.04(-0.43%) |
Apr 11, 2011 | 10.08 | 10.19 | 10.00 | 10.17 | 3,314,994 | +0.09(+0.86%) |
Apr 08, 2011 | 10.16 | 10.25 | 10.04 | 10.08 | 5,718,252 | -0.01(-0.09%) |
Apr 07, 2011 | 9.978 | 10.15 | 9.969 | 10.09 | 4,790,811 | +0.11(+1.13%) |
Apr 06, 2011 | 9.883 | 10.00 | 9.752 | 9.978 | 7,047,611 | +0.20(+2.04%) |
Apr 05, 2011 | 9.787 | 9.978 | 9.630 | 9.778 | 9,952,904 | -0.17(-1.75%) |
Apr 04, 2011 | 10.20 | 10.20 | 9.935 | 9.952 | 5,758,863 | -0.24(-2.38%) |
Apr 01, 2011 | 10.20 | 10.27 | 10.13 | 10.20 | 7,099,526 | +0.08(+0.77%) |
Mar 31, 2011 | 10.20 | 10.20 | 10.01 | 10.12 | 6,449,270 | -0.07(-0.68%) |
Mar 30, 2011 | 10.47 | 10.47 | 10.17 | 10.19 | 5,108,948 | -0.19(-1.84%) |
Mar 29, 2011 | 10.48 | 10.55 | 10.25 | 10.38 | 8,158,939 | -0.17(-1.65%) |
Mar 28, 2011 | 10.50 | 10.68 | 10.41 | 10.55 | 5,124,311 | +0.10(+0.91%) |
Mar 25, 2011 | 10.29 | 10.53 | 10.26 | 10.46 | 4,882,157 | +0.22(+2.12%) |
Mar 24, 2011 | 10.29 | 10.31 | 10.06 | 10.24 | 4,061,043 | +0.00(+0.00%) |
Mar 23, 2011 | 10.27 | 10.30 | 10.12 | 10.24 | 7,174,228 | -0.05(-0.51%) |
Mar 22, 2011 | 10.53 | 10.53 | 10.28 | 10.29 | 3,879,874 | -0.23(-2.15%) |
Mar 21, 2011 | 10.45 | 10.53 | 10.44 | 10.52 | 4,195,986 | +0.18(+1.76%) |
Mar 18, 2011 | 10.46 | 10.48 | 10.23 | 10.33 | 5,549,761 | +0.02(+0.17%) |
Mar 17, 2011 | 10.34 | 10.40 | 10.26 | 10.32 | 4,509,565 | +0.16(+1.54%) |
Mar 16, 2011 | 10.20 | 10.42 | 10.05 | 10.16 | 10,123,723 | -0.23(-2.26%) |
Mar 15, 2011 | 10.24 | 10.46 | 10.12 | 10.39 | 7,585,466 | +0.28(+2.75%) |
Mar 14, 2011 | 10.18 | 10.28 | 9.995 | 10.12 | 3,386,609 | -0.16(-1.52%) |
Mar 11, 2011 | 10.17 | 10.38 | 10.17 | 10.27 | 3,848,169 | -0.03(-0.34%) |
Mar 10, 2011 | 10.36 | 10.43 | 10.19 | 10.31 | 6,247,300 | -0.12(-1.17%) |
Mar 09, 2011 | 10.31 | 10.43 | 10.07 | 10.43 | 5,474,712 | +0.10(+1.01%) |
Mar 08, 2011 | 9.883 | 10.39 | 9.874 | 10.33 | 6,190,615 | +0.49(+4.94%) |
Mar 07, 2011 | 10.02 | 10.10 | 9.713 | 9.839 | 6,896,506 | -0.11(-1.13%) |
Mar 04, 2011 | 10.12 | 10.18 | 9.874 | 9.952 | 5,102,642 | -0.23(-2.30%) |
Mar 03, 2011 | 10.17 | 10.26 | 9.900 | 10.19 | 4,405,191 | +0.16(+1.56%) |
Mar 02, 2011 | 9.926 | 10.14 | 9.917 | 10.03 | 4,893,216 | +0.10(+1.05%) |
Mar 01, 2011 | 10.36 | 10.39 | 9.865 | 9.926 | 9,854,196 | -0.36(-3.46%) |
Feb 28, 2011 | 10.39 | 10.47 | 10.11 | 10.28 | 6,275,473 | -0.07(-0.67%) |
Feb 25, 2011 | 10.30 | 10.44 | 10.20 | 10.35 | 4,771,781 | +0.13(+1.27%) |
Feb 24, 2011 | 10.26 | 10.44 | 10.04 | 10.22 | 7,672,000 | -0.10(-0.93%) |
Feb 23, 2011 | 10.47 | 10.72 | 10.05 | 10.32 | 8,166,093 | -0.16(-1.57%) |
Feb 22, 2011 | 10.94 | 10.96 | 10.39 | 10.48 | 6,725,575 | -0.63(-5.70%) |
Feb 18, 2011 | 11.07 | 11.19 | 11.00 | 11.12 | 5,709,857 | +0.10(+0.87%) |
Feb 17, 2011 | 10.79 | 11.15 | 10.75 | 11.02 | 5,830,861 | +0.21(+1.93%) |
Feb 16, 2011 | 10.81 | 10.92 | 10.76 | 10.81 | 3,752,008 | +0.11(+1.06%) |
Feb 15, 2011 | 10.74 | 10.86 | 10.66 | 10.70 | 2,911,095 | -0.12(-1.12%) |
Feb 14, 2011 | 10.87 | 10.89 | 10.64 | 10.82 | 4,073,111 | -0.04(-0.40%) |
Feb 11, 2011 | 10.66 | 10.87 | 10.49 | 10.86 | 5,304,325 | +0.13(+1.21%) |
Feb 10, 2011 | 10.77 | 11.06 | 10.69 | 10.73 | 7,067,369 | -0.09(-0.80%) |
Feb 09, 2011 | 10.74 | 10.90 | 10.68 | 10.82 | 4,286,962 | +0.07(+0.65%) |
Feb 08, 2011 | 10.52 | 10.85 | 10.46 | 10.75 | 5,314,713 | +0.26(+2.46%) |
Feb 07, 2011 | 10.21 | 10.58 | 10.20 | 10.49 | 6,064,485 | +0.34(+3.33%) |
Feb 04, 2011 | 10.33 | 10.33 | 10.03 | 10.15 | 7,773,188 | -0.15(-1.43%) |
Feb 03, 2011 | 10.36 | 10.46 | 10.17 | 10.30 | 8,109,724 | -0.29(-2.70%) |
Feb 02, 2011 | 10.71 | 10.73 | 10.48 | 10.59 | 5,631,059 | -0.15(-1.37%) |
Feb 01, 2011 | 10.80 | 10.96 | 10.68 | 10.73 | 7,892,922 | +0.01(+0.08%) |
Jan 31, 2011 | 10.84 | 10.91 | 10.66 | 10.73 | 5,742,117 | -0.10(-0.88%) |
Jan 28, 2011 | 11.08 | 11.12 | 10.64 | 10.82 | 9,716,915 | -0.27(-2.42%) |
Jan 27, 2011 | 11.11 | 11.39 | 10.77 | 11.09 | 11,915,952 | -0.37(-3.25%) |
Jan 26, 2011 | 11.31 | 11.58 | 11.20 | 11.46 | 9,982,391 | +0.20(+1.77%) |
Jan 25, 2011 | 11.14 | 11.40 | 11.00 | 11.26 | 4,976,692 | +0.06(+0.54%) |
Jan 24, 2011 | 11.00 | 11.25 | 10.99 | 11.20 | 5,583,262 | +0.22(+1.97%) |
Jan 21, 2011 | 11.27 | 11.30 | 10.83 | 10.99 | 6,952,109 | -0.19(-1.70%) |
Jan 20, 2011 | 11.11 | 11.31 | 11.05 | 11.18 | 11,115,938 | +0.06(+0.55%) |
Jan 19, 2011 | 11.51 | 11.58 | 11.05 | 11.12 | 8,723,170 | -0.42(-3.68%) |
Jan 18, 2011 | 11.64 | 11.68 | 11.43 | 11.54 | 4,557,474 | -0.15(-1.26%) |
Jan 14, 2011 | 11.31 | 11.69 | 11.24 | 11.69 | 6,059,591 | +0.36(+3.21%) |
Jan 13, 2011 | 11.32 | 11.35 | 11.17 | 11.32 | 6,154,030 | -0.03(-0.23%) |
Jan 12, 2011 | 11.40 | 11.45 | 11.29 | 11.35 | 5,293,969 | +0.01(+0.08%) |
Jan 11, 2011 | 11.22 | 11.47 | 11.16 | 11.34 | 10,061,704 | +0.38(+3.48%) |
Jan 10, 2011 | 11.18 | 11.20 | 10.84 | 10.96 | 6,465,617 | -0.31(-2.76%) |
Jan 07, 2011 | 11.30 | 11.47 | 10.92 | 11.27 | 11,324,205 | +0.16(+1.48%) |
Jan 06, 2011 | 10.81 | 11.14 | 10.76 | 11.11 | 9,465,882 | +0.41(+3.80%) |
Jan 05, 2011 | 10.35 | 10.75 | 10.33 | 10.70 | 5,120,477 | +0.30(+2.91%) |
Jan 04, 2011 | 10.68 | 10.73 | 10.37 | 10.40 | 4,427,081 | -0.29(-2.67%) |
Jan 03, 2011 | 10.44 | 10.74 | 10.41 | 10.68 | 5,313,709 | +0.35(+3.44%) |
Dec 31, 2010 | 10.39 | 10.50 | 10.33 | 10.33 | 2,790,338 | -0.07(-0.67%) |
Dec 30, 2010 | 10.32 | 10.47 | 10.24 | 10.40 | 3,327,397 | +0.08(+0.75%) |
Dec 29, 2010 | 10.22 | 10.37 | 10.22 | 10.32 | 2,175,783 | +0.10(+1.02%) |
Dec 28, 2010 | 10.53 | 10.53 | 10.17 | 10.22 | 4,098,488 | -0.31(-2.96%) |
Dec 27, 2010 | 10.25 | 10.53 | 10.23 | 10.53 | 2,919,980 | +0.22(+2.10%) |
Dec 23, 2010 | 10.59 | 10.63 | 10.25 | 10.31 | 6,569,827 | -0.32(-3.01%) |
Dec 22, 2010 | 10.30 | 10.65 | 10.17 | 10.63 | 7,537,630 | +0.32(+3.11%) |
Dec 21, 2010 | 10.25 | 10.36 | 10.13 | 10.31 | 5,199,741 | +0.09(+0.85%) |
Dec 20, 2010 | 9.878 | 10.28 | 9.826 | 10.22 | 5,658,523 | +0.36(+3.69%) |
Dec 17, 2010 | 9.722 | 9.874 | 9.610 | 9.861 | 5,640,278 | +0.12(+1.24%) |
Dec 16, 2010 | 9.679 | 9.800 | 9.661 | 9.739 | 4,084,456 | +0.16(+1.63%) |
Dec 15, 2010 | 9.696 | 9.835 | 9.558 | 9.584 | 8,620,641 | -0.16(-1.69%) |
Dec 14, 2010 | 9.843 | 9.938 | 9.696 | 9.748 | 6,603,481 | -0.09(-0.88%) |
Dec 13, 2010 | 9.731 | 9.921 | 9.679 | 9.835 | 6,192,907 | +0.19(+1.97%) |
Dec 10, 2010 | 9.661 | 9.731 | 9.506 | 9.644 | 3,850,201 | +0.03(+0.36%) |
Dec 09, 2010 | 9.765 | 9.809 | 9.540 | 9.610 | 8,963,523 | -0.09(-0.89%) |
Dec 08, 2010 | 9.887 | 9.913 | 9.558 | 9.696 | 6,316,165 | -0.21(-2.10%) |
Dec 07, 2010 | 9.887 | 10.06 | 9.852 | 9.904 | 11,435,291 | +0.34(+3.53%) |
Dec 06, 2010 | 9.566 | 9.765 | 9.445 | 9.566 | 5,524,560 | -0.05(-0.54%) |
Dec 03, 2010 | 9.341 | 9.636 | 9.242 | 9.618 | 9,865,905 | +0.16(+1.74%) |
Dec 02, 2010 | 9.107 | 9.480 | 9.055 | 9.454 | 13,763,626 | +0.34(+3.70%) |
Dec 01, 2010 | 8.813 | 9.237 | 8.718 | 9.116 | 17,651,646 | +0.42(+4.88%) |
Nov 30, 2010 | 8.467 | 8.761 | 8.458 | 8.692 | 11,759,311 | +0.15(+1.72%) |
Nov 29, 2010 | 8.579 | 8.623 | 8.467 | 8.545 | 6,773,148 | -0.10(-1.20%) |
Nov 26, 2010 | 8.701 | 8.735 | 8.536 | 8.649 | 3,809,177 | -0.05(-0.60%) |
Nov 24, 2010 | 8.822 | 8.701 | 8.701 | 8.701 | 10,604,299 | -0.01(-0.10%) |
Nov 23, 2010 | 8.934 | 8.969 | 8.683 | 8.709 | 7,718,893 | -0.30(-3.36%) |
Nov 22, 2010 | 8.969 | 9.133 | 8.917 | 9.012 | 5,910,647 | -0.03(-0.31%) |
Nov 19, 2010 | 9.178 | 9.187 | 8.989 | 9.040 | 5,570,330 | -0.15(-1.60%) |
Nov 18, 2010 | 9.334 | 9.523 | 9.161 | 9.187 | 7,669,344 | -0.03(-0.28%) |
Nov 17, 2010 | 9.472 | 9.584 | 9.144 | 9.213 | 6,700,657 | -0.29(-3.09%) |
Nov 16, 2010 | 9.420 | 9.661 | 9.325 | 9.506 | 11,346,675 | +0.04(+0.46%) |
Nov 15, 2010 | 9.955 | 9.963 | 9.411 | 9.463 | 10,077,408 | -0.47(-4.69%) |
Nov 12, 2010 | 10.33 | 10.58 | 9.799 | 9.929 | 11,978,023 | -0.57(-5.42%) |
Nov 11, 2010 | 10.26 | 10.57 | 10.23 | 10.50 | 7,102,398 | +0.10(+1.00%) |
Nov 10, 2010 | 10.11 | 10.41 | 10.05 | 10.39 | 6,766,057 | +0.26(+2.55%) |
Nov 09, 2010 | 10.39 | 10.52 | 10.10 | 10.14 | 4,943,470 | -0.08(-0.76%) |
Nov 08, 2010 | 10.23 | 10.41 | 10.15 | 10.21 | 4,603,084 | -0.12(-1.17%) |
Nov 05, 2010 | 10.14 | 10.45 | 10.03 | 10.33 | 9,628,167 | +0.18(+1.78%) |
Nov 04, 2010 | 9.523 | 10.16 | 9.489 | 10.15 | 11,113,205 | +0.73(+7.78%) |
Nov 03, 2010 | 9.532 | 9.532 | 9.265 | 9.420 | 8,469,914 | -0.12(-1.27%) |
Nov 02, 2010 | 9.161 | 9.549 | 9.066 | 9.541 | 10,244,850 | +0.48(+5.33%) |