Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 6.720 | 6.800 | 6.564 | 6.760 | 71,249 | +0.23(+3.52%) |
Nov 29, 2011 | 6.470 | 6.620 | 6.460 | 6.530 | 71,186 | -0.03(-0.46%) |
Nov 28, 2011 | 6.700 | 6.840 | 6.470 | 6.560 | 41,975 | +0.04(+0.61%) |
Nov 25, 2011 | 6.520 | 6.600 | 6.500 | 6.520 | 14,800 | -0.07(-1.06%) |
Nov 23, 2011 | 6.620 | 6.660 | 6.570 | 6.590 | 43,105 | -0.07(-1.05%) |
Nov 22, 2011 | 6.644 | 6.660 | 6.520 | 6.660 | 98,504 | +0.04(+0.60%) |
Nov 21, 2011 | 6.730 | 6.730 | 6.560 | 6.620 | 120,298 | -0.18(-2.65%) |
Nov 18, 2011 | 6.740 | 6.930 | 6.740 | 6.800 | 41,355 | -0.05(-0.73%) |
Nov 17, 2011 | 6.820 | 6.970 | 6.800 | 6.850 | 52,234 | +0.03(+0.44%) |
Nov 16, 2011 | 6.970 | 7.020 | 6.790 | 6.820 | 58,969 | -0.23(-3.26%) |
Nov 15, 2011 | 7.100 | 7.130 | 7.030 | 7.050 | 58,769 | -0.08(-1.12%) |
Nov 14, 2011 | 7.180 | 7.180 | 7.080 | 7.130 | 36,220 | -0.06(-0.83%) |
Nov 11, 2011 | 7.250 | 7.250 | 7.120 | 7.190 | 64,175 | +0.05(+0.70%) |
Nov 10, 2011 | 6.960 | 7.190 | 6.960 | 7.140 | 197,343 | +0.27(+3.93%) |
Nov 09, 2011 | 6.540 | 7.000 | 6.540 | 6.870 | 128,412 | +0.12(+1.78%) |
Nov 08, 2011 | 6.480 | 6.840 | 6.400 | 6.750 | 157,888 | +0.32(+4.98%) |
Nov 07, 2011 | 6.480 | 6.530 | 6.360 | 6.430 | 233,015 | -0.06(-0.92%) |
Nov 04, 2011 | 6.560 | 6.600 | 6.420 | 6.490 | 131,194 | -0.15(-2.26%) |
Nov 03, 2011 | 6.070 | 6.640 | 6.040 | 6.640 | 853,267 | -0.70(-9.54%) |
Nov 02, 2011 | 7.440 | 7.440 | 7.230 | 7.340 | 165,188 | +0.03(+0.41%) |
Nov 01, 2011 | 7.210 | 7.369 | 7.170 | 7.310 | 78,484 | -0.20(-2.66%) |
Oct 31, 2011 | 7.650 | 7.670 | 7.500 | 7.510 | 85,909 | -0.16(-2.09%) |
Oct 28, 2011 | 7.558 | 7.740 | 7.490 | 7.670 | 83,160 | +0.08(+1.05%) |
Oct 27, 2011 | 7.650 | 7.670 | 7.530 | 7.590 | 109,680 | +0.20(+2.71%) |
Oct 26, 2011 | 7.480 | 7.630 | 7.270 | 7.390 | 92,064 | +0.03(+0.41%) |
Oct 25, 2011 | 7.290 | 7.550 | 7.240 | 7.360 | 52,411 | +0.01(+0.14%) |
Oct 24, 2011 | 7.330 | 7.381 | 7.310 | 7.350 | 17,948 | +0.04(+0.55%) |
Oct 21, 2011 | 7.420 | 7.420 | 7.260 | 7.310 | 27,052 | +0.03(+0.41%) |
Oct 20, 2011 | 7.290 | 7.330 | 7.250 | 7.280 | 21,915 | +0.02(+0.28%) |
Oct 19, 2011 | 7.340 | 7.460 | 7.260 | 7.260 | 22,961 | -0.12(-1.63%) |
Oct 18, 2011 | 7.060 | 7.480 | 6.980 | 7.380 | 66,142 | +0.31(+4.38%) |
Oct 17, 2011 | 7.150 | 7.150 | 6.940 | 7.070 | 231,567 | -0.12(-1.67%) |
Oct 14, 2011 | 7.090 | 7.200 | 7.000 | 7.190 | 40,173 | +0.20(+2.86%) |
Oct 13, 2011 | 6.950 | 7.010 | 6.900 | 6.990 | 22,921 | -0.02(-0.29%) |
Oct 12, 2011 | 7.080 | 7.080 | 6.950 | 7.010 | 50,759 | +0.03(+0.43%) |
Oct 11, 2011 | 7.010 | 7.110 | 6.950 | 6.980 | 127,270 | -0.07(-0.99%) |
Oct 10, 2011 | 7.270 | 7.270 | 6.860 | 7.050 | 42,463 | -0.08(-1.12%) |
Oct 07, 2011 | 7.200 | 7.250 | 7.040 | 7.130 | 46,244 | -0.07(-0.97%) |
Oct 06, 2011 | 7.140 | 7.220 | 7.040 | 7.200 | 43,895 | +0.02(+0.28%) |
Oct 05, 2011 | 6.900 | 7.230 | 6.900 | 7.180 | 29,425 | +0.30(+4.36%) |
Oct 04, 2011 | 6.690 | 6.910 | 6.590 | 6.880 | 142,996 | +0.08(+1.18%) |
Oct 03, 2011 | 6.780 | 7.070 | 6.750 | 6.800 | 102,666 | -0.05(-0.73%) |
Sep 30, 2011 | 6.880 | 6.980 | 6.790 | 6.850 | 80,921 | -0.13(-1.86%) |
Sep 29, 2011 | 7.120 | 7.120 | 6.850 | 6.980 | 36,843 | +0.00(+0.00%) |
Sep 28, 2011 | 7.150 | 7.310 | 6.970 | 6.980 | 64,503 | -0.11(-1.55%) |
Sep 27, 2011 | 7.180 | 7.310 | 7.080 | 7.090 | 106,663 | +0.04(+0.64%) |
Sep 26, 2011 | 7.020 | 7.170 | 6.900 | 7.045 | 42,400 | +0.04(+0.64%) |
Sep 23, 2011 | 6.990 | 7.310 | 6.960 | 7.000 | 102,696 | -0.04(-0.57%) |
Sep 22, 2011 | 7.440 | 7.460 | 7.000 | 7.040 | 275,738 | -0.51(-6.75%) |
Sep 21, 2011 | 7.580 | 7.750 | 7.550 | 7.550 | 96,105 | +0.01(+0.20%) |
Sep 20, 2011 | 7.500 | 7.720 | 7.470 | 7.535 | 91,588 | +0.09(+1.28%) |
Sep 19, 2011 | 7.270 | 7.512 | 7.220 | 7.440 | 70,689 | +0.06(+0.81%) |
Sep 16, 2011 | 7.290 | 7.430 | 7.220 | 7.380 | 69,625 | +0.10(+1.37%) |
Sep 15, 2011 | 7.240 | 7.310 | 7.170 | 7.280 | 22,584 | +0.13(+1.82%) |
Sep 14, 2011 | 7.090 | 7.220 | 6.980 | 7.150 | 48,035 | +0.10(+1.42%) |
Sep 13, 2011 | 6.870 | 7.070 | 6.870 | 7.050 | 35,083 | +0.18(+2.62%) |
Sep 12, 2011 | 6.850 | 6.910 | 6.769 | 6.870 | 42,739 | -0.08(-1.15%) |
Sep 09, 2011 | 6.990 | 7.000 | 6.810 | 6.950 | 69,332 | -0.11(-1.56%) |
Sep 08, 2011 | 7.090 | 7.200 | 7.040 | 7.060 | 45,246 | -0.04(-0.49%) |
Sep 07, 2011 | 7.130 | 7.160 | 7.040 | 7.095 | 49,062 | +0.08(+1.07%) |
Sep 06, 2011 | 6.860 | 7.050 | 6.860 | 7.020 | 62,370 | -0.05(-0.71%) |
Sep 02, 2011 | 7.070 | 7.190 | 7.070 | 7.070 | 34,199 | -0.16(-2.21%) |
Sep 01, 2011 | 7.300 | 7.410 | 7.180 | 7.230 | 93,435 | -0.07(-0.96%) |
Aug 31, 2011 | 7.420 | 7.455 | 7.270 | 7.300 | 70,747 | -0.05(-0.68%) |
Aug 30, 2011 | 7.400 | 7.470 | 7.300 | 7.350 | 56,494 | -0.08(-1.01%) |
Aug 29, 2011 | 7.250 | 7.490 | 7.250 | 7.425 | 164,584 | +0.26(+3.70%) |
Aug 26, 2011 | 7.020 | 7.180 | 6.850 | 7.160 | 108,260 | +0.10(+1.42%) |
Aug 25, 2011 | 7.270 | 7.320 | 6.940 | 7.060 | 136,150 | -0.15(-2.08%) |
Aug 24, 2011 | 7.310 | 7.370 | 7.130 | 7.210 | 91,551 | -0.10(-1.37%) |
Aug 23, 2011 | 7.250 | 7.410 | 7.170 | 7.310 | 80,170 | +0.11(+1.53%) |
Aug 22, 2011 | 7.430 | 7.430 | 7.100 | 7.200 | 131,962 | -0.04(-0.55%) |
Aug 19, 2011 | 7.110 | 7.320 | 7.090 | 7.240 | 153,446 | -0.04(-0.55%) |
Aug 18, 2011 | 7.310 | 7.370 | 7.220 | 7.280 | 109,056 | -0.29(-3.83%) |
Aug 17, 2011 | 7.510 | 7.640 | 7.444 | 7.570 | 117,982 | +0.07(+0.93%) |
Aug 16, 2011 | 7.600 | 7.600 | 7.420 | 7.500 | 121,615 | -0.27(-3.47%) |
Aug 15, 2011 | 7.670 | 7.850 | 7.650 | 7.770 | 124,709 | +0.20(+2.64%) |
Aug 12, 2011 | 7.330 | 7.629 | 7.240 | 7.570 | 103,392 | +0.25(+3.42%) |
Aug 11, 2011 | 7.490 | 7.510 | 7.240 | 7.320 | 199,833 | -0.15(-2.01%) |
Aug 10, 2011 | 7.520 | 7.740 | 7.430 | 7.470 | 195,654 | -0.20(-2.61%) |
Aug 09, 2011 | 7.680 | 7.970 | 7.230 | 7.670 | 497,979 | +0.01(+0.13%) |
Aug 08, 2011 | 8.740 | 8.990 | 7.599 | 7.660 | 417,597 | -1.46(-16.01%) |
Aug 05, 2011 | 8.980 | 9.210 | 8.010 | 9.120 | 460,099 | +0.14(+1.56%) |
Aug 04, 2011 | 9.750 | 9.900 | 8.980 | 8.980 | 269,376 | -1.09(-10.82%) |
Aug 03, 2011 | 10.10 | 10.18 | 9.810 | 10.07 | 112,686 | +0.00(+0.00%) |
Aug 02, 2011 | 10.17 | 10.39 | 9.870 | 10.07 | 144,969 | -0.09(-0.89%) |
Aug 01, 2011 | 10.82 | 10.82 | 10.06 | 10.16 | 114,728 | -0.61(-5.66%) |
Jul 29, 2011 | 10.90 | 11.00 | 10.63 | 10.77 | 201,263 | -0.35(-3.15%) |
Jul 28, 2011 | 11.10 | 11.33 | 11.08 | 11.12 | 69,129 | -0.05(-0.45%) |
Jul 27, 2011 | 11.28 | 11.29 | 11.07 | 11.17 | 44,838 | -0.17(-1.50%) |
Jul 26, 2011 | 11.38 | 11.45 | 11.26 | 11.34 | 62,900 | -0.02(-0.18%) |
Jul 25, 2011 | 11.38 | 11.47 | 11.31 | 11.36 | 62,312 | -0.07(-0.61%) |
Jul 22, 2011 | 11.53 | 11.56 | 11.34 | 11.43 | 43,271 | -0.10(-0.87%) |
Jul 21, 2011 | 11.75 | 11.80 | 11.43 | 11.53 | 109,651 | -0.19(-1.62%) |
Jul 20, 2011 | 11.79 | 11.88 | 11.53 | 11.72 | 52,604 | +0.00(+0.00%) |
Jul 19, 2011 | 11.80 | 11.86 | 11.56 | 11.72 | 148,792 | -0.03(-0.26%) |
Jul 18, 2011 | 11.72 | 11.76 | 11.36 | 11.75 | 41,191 | +0.03(+0.26%) |
Jul 15, 2011 | 11.70 | 11.80 | 11.39 | 11.72 | 57,250 | +0.13(+1.12%) |
Jul 14, 2011 | 11.57 | 11.78 | 11.48 | 11.59 | 79,479 | +0.03(+0.26%) |
Jul 13, 2011 | 11.30 | 11.75 | 11.30 | 11.56 | 92,548 | +0.31(+2.76%) |
Jul 12, 2011 | 11.28 | 11.42 | 11.21 | 11.25 | 80,825 | -0.09(-0.79%) |
Jul 11, 2011 | 11.45 | 11.45 | 11.22 | 11.34 | 34,990 | -0.22(-1.90%) |
Jul 08, 2011 | 11.44 | 11.59 | 11.33 | 11.56 | 21,816 | -0.04(-0.34%) |
Jul 07, 2011 | 11.72 | 11.72 | 11.52 | 11.60 | 59,030 | +0.22(+1.93%) |
Jul 06, 2011 | 11.63 | 11.77 | 11.34 | 11.38 | 49,135 | -0.30(-2.57%) |
Jul 05, 2011 | 11.61 | 11.71 | 11.50 | 11.68 | 76,376 | +0.14(+1.21%) |
Jul 01, 2011 | 11.62 | 11.79 | 11.40 | 11.54 | 45,858 | -0.15(-1.28%) |
Jun 30, 2011 | 11.64 | 11.74 | 11.52 | 11.69 | 109,181 | +0.12(+1.04%) |
Jun 29, 2011 | 11.71 | 11.87 | 11.57 | 11.57 | 93,417 | -0.07(-0.60%) |
Jun 28, 2011 | 11.22 | 11.69 | 11.22 | 11.64 | 165,744 | +0.39(+3.47%) |
Jun 27, 2011 | 11.31 | 11.47 | 11.21 | 11.25 | 135,131 | -0.03(-0.27%) |
Jun 24, 2011 | 11.53 | 11.56 | 11.23 | 11.28 | 31,613 | -0.25(-2.17%) |
Jun 23, 2011 | 11.73 | 11.73 | 11.44 | 11.53 | 110,839 | -0.34(-2.86%) |
Jun 22, 2011 | 11.92 | 12.03 | 11.86 | 11.87 | 87,160 | -0.09(-0.75%) |
Jun 21, 2011 | 11.81 | 12.14 | 11.81 | 11.96 | 276,974 | +0.22(+1.87%) |
Jun 20, 2011 | 11.60 | 11.80 | 11.42 | 11.74 | 133,891 | +0.22(+1.91%) |
Jun 17, 2011 | 11.44 | 11.64 | 11.35 | 11.52 | 110,949 | +0.12(+1.05%) |
Jun 16, 2011 | 11.13 | 11.47 | 11.07 | 11.40 | 97,475 | +0.26(+2.33%) |
Jun 15, 2011 | 11.14 | 11.24 | 11.00 | 11.14 | 68,105 | -0.09(-0.80%) |
Jun 14, 2011 | 11.28 | 11.36 | 11.15 | 11.23 | 48,876 | +0.10(+0.90%) |
Jun 13, 2011 | 11.44 | 11.64 | 11.05 | 11.13 | 120,996 | -0.25(-2.20%) |
Jun 10, 2011 | 11.38 | 11.44 | 11.00 | 11.38 | 81,751 | -0.05(-0.44%) |
Jun 09, 2011 | 11.25 | 11.54 | 11.04 | 11.43 | 90,837 | +0.19(+1.69%) |
Jun 08, 2011 | 11.53 | 11.54 | 11.17 | 11.24 | 184,703 | -0.40(-3.44%) |
Jun 07, 2011 | 11.52 | 11.75 | 11.51 | 11.64 | 89,840 | +0.12(+1.04%) |
Jun 06, 2011 | 11.56 | 11.63 | 11.37 | 11.52 | 134,793 | -0.08(-0.69%) |
Jun 03, 2011 | 11.51 | 11.68 | 11.51 | 11.60 | 38,371 | +0.16(+1.40%) |
May 24, 2011 | 11.09 | 11.56 | 11.05 | 11.44 | 164,545 | +0.32(+2.88%) |
May 23, 2011 | 11.21 | 11.23 | 10.97 | 11.12 | 112,331 | -0.19(-1.68%) |
May 20, 2011 | 11.34 | 11.48 | 11.27 | 11.31 | 56,240 | -0.04(-0.35%) |
May 19, 2011 | 11.42 | 11.49 | 11.34 | 11.35 | 89,906 | -0.04(-0.35%) |
May 18, 2011 | 11.15 | 11.47 | 11.15 | 11.39 | 108,520 | +0.28(+2.52%) |
May 17, 2011 | 11.25 | 11.50 | 11.10 | 11.11 | 150,811 | -0.15(-1.33%) |
May 16, 2011 | 11.25 | 11.32 | 11.13 | 11.26 | 205,957 | -0.07(-0.62%) |
May 13, 2011 | 11.11 | 11.36 | 11.05 | 11.33 | 160,082 | +0.16(+1.43%) |
May 12, 2011 | 10.93 | 11.25 | 10.70 | 11.17 | 97,122 | +0.19(+1.73%) |
May 11, 2011 | 10.82 | 11.12 | 10.82 | 10.98 | 160,867 | +0.18(+1.67%) |
May 10, 2011 | 10.91 | 10.95 | 10.72 | 10.80 | 117,410 | -0.10(-0.92%) |
May 09, 2011 | 10.88 | 10.91 | 10.66 | 10.90 | 90,856 | +0.06(+0.55%) |
May 06, 2011 | 10.82 | 11.15 | 10.78 | 10.84 | 158,916 | +0.02(+0.18%) |
May 05, 2011 | 10.45 | 11.53 | 10.28 | 10.82 | 980,084 | -0.13(-1.19%) |
May 04, 2011 | 11.25 | 11.32 | 10.79 | 10.95 | 554,294 | -0.30(-2.67%) |
May 03, 2011 | 11.41 | 11.52 | 11.10 | 11.25 | 161,835 | -0.25(-2.17%) |
May 02, 2011 | 11.51 | 11.86 | 11.45 | 11.50 | 137,058 | -0.35(-2.95%) |
Apr 29, 2011 | 11.90 | 11.90 | 11.63 | 11.85 | 94,301 | +0.01(+0.08%) |
Apr 28, 2011 | 11.88 | 11.97 | 11.68 | 11.84 | 90,723 | -0.08(-0.67%) |
Apr 27, 2011 | 12.02 | 12.04 | 11.75 | 11.92 | 171,872 | -0.01(-0.08%) |
Apr 26, 2011 | 11.68 | 12.20 | 11.65 | 11.93 | 154,013 | +0.27(+2.32%) |
Apr 25, 2011 | 11.54 | 11.78 | 11.43 | 11.66 | 91,481 | +0.12(+1.04%) |
Apr 21, 2011 | 11.55 | 11.59 | 11.36 | 11.54 | 121,237 | +0.06(+0.52%) |
Apr 20, 2011 | 11.50 | 11.50 | 11.45 | 11.48 | 110,886 | +0.01(+0.09%) |
Apr 19, 2011 | 11.28 | 12.50 | 11.28 | 11.47 | 316,151 | +0.22(+1.96%) |
Apr 18, 2011 | 11.12 | 11.25 | 11.03 | 11.25 | 32,817 | -0.01(-0.09%) |
Apr 15, 2011 | 11.04 | 11.29 | 10.98 | 11.26 | 95,190 | +0.16(+1.44%) |
Apr 14, 2011 | 10.98 | 11.16 | 10.89 | 11.10 | 98,769 | +0.09(+0.82%) |
Apr 13, 2011 | 11.10 | 11.11 | 10.87 | 11.01 | 87,975 | +0.02(+0.18%) |
Apr 12, 2011 | 11.22 | 11.26 | 10.87 | 10.99 | 86,903 | -0.29(-2.57%) |
Apr 11, 2011 | 11.26 | 11.38 | 11.20 | 11.28 | 104,502 | +0.05(+0.45%) |
Apr 08, 2011 | 11.28 | 11.37 | 11.13 | 11.23 | 87,415 | +0.03(+0.27%) |
Apr 07, 2011 | 11.24 | 11.33 | 11.01 | 11.20 | 153,076 | -0.04(-0.36%) |
Apr 06, 2011 | 11.11 | 11.30 | 10.98 | 11.24 | 62,596 | +0.13(+1.17%) |
Apr 05, 2011 | 11.02 | 11.25 | 10.93 | 11.11 | 70,822 | +0.07(+0.63%) |
Apr 04, 2011 | 11.05 | 11.06 | 10.86 | 11.04 | 100,715 | +0.06(+0.55%) |
Apr 01, 2011 | 10.98 | 11.13 | 10.94 | 10.98 | 144,587 | +0.05(+0.46%) |
Mar 31, 2011 | 10.85 | 11.00 | 10.81 | 10.93 | 152,148 | +0.03(+0.28%) |
Mar 30, 2011 | 10.89 | 11.00 | 10.80 | 10.90 | 133,170 | +0.07(+0.65%) |
Mar 29, 2011 | 10.88 | 10.98 | 10.78 | 10.83 | 116,335 | -0.06(-0.55%) |
Mar 28, 2011 | 11.05 | 11.10 | 10.88 | 10.89 | 83,277 | -0.10(-0.91%) |
Mar 25, 2011 | 11.13 | 11.16 | 10.97 | 10.99 | 73,013 | -0.09(-0.81%) |
Mar 24, 2011 | 11.17 | 11.19 | 10.80 | 11.08 | 197,374 | +0.02(+0.18%) |
Mar 23, 2011 | 10.58 | 11.21 | 10.56 | 11.06 | 196,493 | +0.44(+4.14%) |
Mar 22, 2011 | 10.76 | 10.82 | 10.55 | 10.62 | 84,666 | -0.12(-1.12%) |
Mar 21, 2011 | 10.77 | 10.97 | 10.66 | 10.74 | 159,779 | +0.16(+1.51%) |
Mar 18, 2011 | 10.25 | 10.84 | 10.25 | 10.58 | 412,912 | +0.48(+4.75%) |
Mar 17, 2011 | 10.15 | 10.38 | 9.980 | 10.10 | 125,535 | +0.11(+1.10%) |
Mar 16, 2011 | 10.00 | 10.13 | 9.910 | 9.990 | 194,918 | -0.01(-0.10%) |
Mar 15, 2011 | 9.730 | 10.05 | 9.630 | 10.00 | 190,153 | -0.04(-0.40%) |
Mar 14, 2011 | 10.01 | 10.09 | 9.750 | 10.04 | 336,393 | -0.05(-0.50%) |
Mar 11, 2011 | 10.10 | 10.20 | 10.05 | 10.09 | 131,201 | -0.15(-1.46%) |
Mar 10, 2011 | 10.40 | 10.40 | 10.02 | 10.24 | 282,144 | -0.24(-2.29%) |
Mar 09, 2011 | 10.35 | 10.55 | 10.25 | 10.48 | 202,854 | +0.09(+0.87%) |
Mar 08, 2011 | 10.23 | 10.40 | 10.17 | 10.39 | 179,689 | +0.15(+1.46%) |
Mar 07, 2011 | 10.42 | 10.44 | 10.18 | 10.24 | 131,875 | -0.18(-1.73%) |
Mar 04, 2011 | 10.42 | 10.48 | 10.33 | 10.42 | 87,152 | +0.03(+0.29%) |
Mar 03, 2011 | 10.31 | 10.41 | 10.27 | 10.39 | 194,975 | +0.12(+1.17%) |
Mar 02, 2011 | 10.25 | 10.33 | 10.02 | 10.27 | 267,892 | +0.01(+0.10%) |
Mar 01, 2011 | 10.57 | 10.63 | 10.17 | 10.26 | 251,015 | -0.28(-2.66%) |
Feb 28, 2011 | 10.46 | 10.56 | 10.28 | 10.54 | 433,745 | +0.16(+1.54%) |
Feb 25, 2011 | 10.65 | 10.74 | 10.36 | 10.38 | 441,361 | -0.32(-2.99%) |
Feb 24, 2011 | 10.50 | 10.80 | 10.39 | 10.70 | 229,076 | +0.22(+2.10%) |
Feb 23, 2011 | 10.73 | 10.82 | 10.26 | 10.48 | 385,489 | -0.23(-2.15%) |
Feb 22, 2011 | 11.03 | 11.08 | 10.51 | 10.71 | 674,000 | -0.40(-3.60%) |
Feb 18, 2011 | 11.33 | 11.47 | 11.08 | 11.11 | 331,451 | -0.28(-2.46%) |
Feb 17, 2011 | 11.38 | 11.63 | 11.29 | 11.39 | 403,547 | -0.03(-0.26%) |
Feb 16, 2011 | 11.15 | 11.55 | 11.04 | 11.42 | 584,918 | +0.46(+4.20%) |
Feb 15, 2011 | 10.94 | 11.09 | 10.72 | 10.96 | 291,881 | +0.04(+0.37%) |
Feb 14, 2011 | 11.17 | 11.26 | 10.88 | 10.92 | 526,159 | -0.22(-1.97%) |
Feb 11, 2011 | 11.33 | 11.34 | 11.06 | 11.14 | 749,606 | -0.19(-1.68%) |
Feb 10, 2011 | 11.36 | 11.50 | 11.06 | 11.33 | 1,384,590 | -0.12(-1.05%) |
Feb 09, 2011 | 11.18 | 11.75 | 10.98 | 11.45 | 5,883,253 | -4.05(-26.13%) |
Feb 08, 2011 | 14.13 | 15.52 | 14.13 | 15.50 | 586,900 | +1.24(+8.70%) |
Feb 07, 2011 | 14.30 | 14.49 | 14.14 | 14.26 | 242,267 | -0.04(-0.28%) |
Feb 04, 2011 | 14.32 | 14.37 | 14.12 | 14.30 | 134,739 | +0.16(+1.13%) |
Feb 03, 2011 | 14.28 | 14.34 | 13.87 | 14.14 | 204,752 | -0.13(-0.91%) |
Feb 02, 2011 | 14.43 | 14.45 | 14.20 | 14.27 | 96,881 | -0.18(-1.25%) |
Feb 01, 2011 | 14.18 | 14.67 | 14.13 | 14.45 | 128,197 | +0.28(+1.98%) |
Jan 31, 2011 | 14.12 | 14.24 | 13.98 | 14.17 | 120,395 | +0.02(+0.14%) |
Jan 28, 2011 | 14.31 | 14.42 | 13.94 | 14.15 | 166,363 | -0.17(-1.19%) |
Jan 27, 2011 | 14.30 | 14.44 | 14.14 | 14.32 | 107,475 | +0.01(+0.07%) |
Jan 26, 2011 | 14.20 | 14.48 | 14.15 | 14.31 | 111,813 | +0.14(+0.99%) |
Jan 25, 2011 | 14.39 | 14.43 | 13.91 | 14.17 | 159,093 | -0.33(-2.28%) |
Jan 24, 2011 | 14.29 | 14.69 | 14.23 | 14.50 | 114,747 | +0.12(+0.83%) |
Jan 21, 2011 | 14.53 | 14.71 | 14.22 | 14.38 | 157,645 | -0.12(-0.83%) |
Jan 20, 2011 | 14.57 | 14.61 | 14.03 | 14.50 | 388,247 | -0.24(-1.63%) |
Jan 19, 2011 | 15.43 | 15.59 | 14.65 | 14.74 | 478,040 | -0.71(-4.60%) |
Jan 18, 2011 | 15.60 | 15.61 | 15.38 | 15.45 | 127,799 | -0.12(-0.77%) |
Jan 14, 2011 | 15.70 | 15.77 | 15.07 | 15.57 | 602,484 | -0.18(-1.14%) |
Jan 13, 2011 | 16.50 | 16.50 | 15.37 | 15.75 | 1,189,766 | -0.69(-4.20%) |
Jan 12, 2011 | 15.02 | 16.50 | 14.90 | 16.44 | 1,237,723 | +1.53(+10.26%) |
Jan 11, 2011 | 14.87 | 15.10 | 14.50 | 14.91 | 390,860 | +0.11(+0.74%) |
Jan 10, 2011 | 14.64 | 14.88 | 14.27 | 14.80 | 125,809 | +0.14(+0.95%) |
Jan 07, 2011 | 14.69 | 15.00 | 14.45 | 14.66 | 153,229 | +0.02(+0.14%) |
Jan 06, 2011 | 14.70 | 14.74 | 14.52 | 14.64 | 150,243 | -0.05(-0.34%) |
Jan 05, 2011 | 14.41 | 14.84 | 14.39 | 14.69 | 114,672 | +0.21(+1.45%) |
Jan 04, 2011 | 14.75 | 14.86 | 14.16 | 14.48 | 260,631 | -0.25(-1.70%) |
Jan 03, 2011 | 14.92 | 15.20 | 14.64 | 14.73 | 255,334 | -0.19(-1.27%) |
Dec 31, 2010 | 14.59 | 15.10 | 14.59 | 14.92 | 196,740 | +0.34(+2.33%) |
Dec 30, 2010 | 14.72 | 14.81 | 14.50 | 14.58 | 123,608 | -0.07(-0.48%) |
Dec 29, 2010 | 14.97 | 15.24 | 14.59 | 14.65 | 325,704 | -0.38(-2.53%) |
Dec 28, 2010 | 14.77 | 15.30 | 14.77 | 15.03 | 448,236 | +0.28(+1.90%) |
Dec 27, 2010 | 13.74 | 14.94 | 13.74 | 14.75 | 532,938 | +1.38(+10.32%) |
Dec 23, 2010 | 13.17 | 13.58 | 13.11 | 13.37 | 94,958 | +0.14(+1.06%) |
Dec 22, 2010 | 13.08 | 13.25 | 12.92 | 13.23 | 67,279 | +0.20(+1.53%) |
Dec 21, 2010 | 12.98 | 13.12 | 12.89 | 13.03 | 67,429 | +0.08(+0.62%) |
Dec 20, 2010 | 12.59 | 13.08 | 12.59 | 12.95 | 147,600 | +0.32(+2.53%) |
Dec 17, 2010 | 12.64 | 12.72 | 12.45 | 12.63 | 100,562 | -0.01(-0.08%) |
Dec 16, 2010 | 12.54 | 12.71 | 12.42 | 12.64 | 97,464 | +0.09(+0.72%) |
Dec 15, 2010 | 12.57 | 12.74 | 12.25 | 12.55 | 192,185 | +0.03(+0.24%) |
Dec 14, 2010 | 12.51 | 12.60 | 12.33 | 12.52 | 152,785 | +0.02(+0.16%) |
Dec 13, 2010 | 12.19 | 12.50 | 12.08 | 12.50 | 344,658 | +0.32(+2.63%) |
Dec 10, 2010 | 11.18 | 12.20 | 11.18 | 12.18 | 610,945 | +1.12(+10.13%) |
Dec 09, 2010 | 11.11 | 11.11 | 10.88 | 11.06 | 172,307 | +0.07(+0.64%) |
Dec 08, 2010 | 11.08 | 11.08 | 10.78 | 10.99 | 176,358 | -0.08(-0.72%) |
Dec 07, 2010 | 11.33 | 11.33 | 11.06 | 11.07 | 135,521 | -0.18(-1.60%) |
Dec 06, 2010 | 11.25 | 11.42 | 11.19 | 11.25 | 178,324 | -0.04(-0.35%) |
Dec 03, 2010 | 11.34 | 11.54 | 11.28 | 11.29 | 87,665 | -0.14(-1.22%) |
Dec 02, 2010 | 11.24 | 11.46 | 11.17 | 11.43 | 146,180 | +0.27(+2.42%) |