Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.380 | 8.380 | 8.300 | 8.310 | 669,717 | -0.07(-0.84%) |
Dec 29, 2011 | 8.420 | 8.460 | 8.320 | 8.380 | 689,285 | -0.02(-0.24%) |
Dec 28, 2011 | 8.640 | 8.670 | 8.360 | 8.400 | 671,568 | -0.25(-2.89%) |
Dec 27, 2011 | 8.640 | 8.700 | 8.420 | 8.650 | 683,843 | +0.00(+0.00%) |
Dec 23, 2011 | 8.360 | 8.670 | 8.355 | 8.650 | 759,256 | +0.35(+4.22%) |
Dec 21, 2011 | 8.210 | 8.310 | 8.145 | 8.300 | 797,014 | +0.06(+0.73%) |
Dec 20, 2011 | 8.300 | 8.330 | 8.130 | 8.240 | 1,387,220 | +0.13(+1.60%) |
Dec 19, 2011 | 8.330 | 8.400 | 8.100 | 8.110 | 867,750 | -0.19(-2.29%) |
Dec 16, 2011 | 8.300 | 8.320 | 8.140 | 8.300 | 1,523,143 | +0.07(+0.85%) |
Dec 15, 2011 | 8.200 | 8.300 | 8.100 | 8.230 | 730,803 | +0.13(+1.60%) |
Dec 14, 2011 | 8.260 | 8.300 | 8.050 | 8.100 | 1,562,656 | -0.27(-3.23%) |
Dec 13, 2011 | 8.560 | 8.570 | 8.340 | 8.370 | 1,292,736 | -0.12(-1.41%) |
Dec 12, 2011 | 8.500 | 8.570 | 8.260 | 8.490 | 1,148,898 | -0.08(-0.93%) |
Dec 09, 2011 | 8.360 | 8.650 | 8.330 | 8.570 | 710,083 | +0.25(+3.00%) |
Dec 08, 2011 | 8.610 | 8.740 | 8.300 | 8.320 | 911,382 | -0.38(-4.37%) |
Dec 07, 2011 | 8.680 | 8.750 | 8.410 | 8.700 | 1,201,132 | +0.01(+0.12%) |
Dec 06, 2011 | 8.900 | 8.970 | 8.660 | 8.690 | 975,439 | -0.17(-1.92%) |
Dec 05, 2011 | 8.990 | 9.290 | 8.800 | 8.860 | 1,622,199 | +0.04(+0.45%) |
Dec 02, 2011 | 8.810 | 9.070 | 8.770 | 8.820 | 740,934 | +0.16(+1.85%) |
Dec 01, 2011 | 8.640 | 8.880 | 8.620 | 8.660 | 1,137,452 | +0.02(+0.23%) |
Nov 30, 2011 | 8.720 | 8.970 | 8.610 | 8.640 | 1,986,986 | +0.34(+4.10%) |
Nov 29, 2011 | 8.560 | 8.680 | 8.280 | 8.300 | 769,691 | -0.22(-2.58%) |
Nov 28, 2011 | 8.360 | 8.600 | 8.330 | 8.520 | 910,646 | +0.44(+5.45%) |
Nov 25, 2011 | 8.190 | 8.370 | 8.060 | 8.080 | 596,246 | -0.17(-2.06%) |
Nov 23, 2011 | 8.460 | 8.540 | 8.250 | 8.250 | 1,056,590 | -0.30(-3.51%) |
Nov 22, 2011 | 8.770 | 8.794 | 8.540 | 8.550 | 1,056,527 | -0.26(-2.95%) |
Nov 21, 2011 | 8.740 | 8.910 | 8.640 | 8.810 | 1,294,071 | -0.37(-4.03%) |
Nov 18, 2011 | 8.580 | 9.250 | 8.480 | 9.180 | 2,158,573 | +0.60(+6.99%) |
Nov 17, 2011 | 8.130 | 8.890 | 8.130 | 8.580 | 3,183,777 | +0.54(+6.72%) |
Nov 16, 2011 | 8.080 | 8.370 | 8.000 | 8.040 | 1,189,832 | -0.13(-1.59%) |
Nov 15, 2011 | 8.390 | 8.490 | 8.100 | 8.170 | 1,871,589 | -0.27(-3.20%) |
Nov 14, 2011 | 8.360 | 8.680 | 8.340 | 8.440 | 1,824,841 | +0.08(+0.96%) |
Nov 11, 2011 | 8.290 | 8.540 | 8.140 | 8.360 | 1,026,509 | +0.19(+2.33%) |
Nov 10, 2011 | 8.290 | 8.300 | 8.010 | 8.170 | 1,370,560 | +0.06(+0.74%) |
Nov 09, 2011 | 8.400 | 8.460 | 8.100 | 8.110 | 2,114,485 | -0.60(-6.89%) |
Nov 08, 2011 | 8.750 | 8.770 | 8.470 | 8.710 | 1,123,611 | +0.00(+0.00%) |
Nov 07, 2011 | 8.860 | 8.910 | 8.505 | 8.710 | 1,782,987 | -0.18(-2.02%) |
Nov 04, 2011 | 9.370 | 9.370 | 8.010 | 8.890 | 4,763,649 | -0.68(-7.11%) |
Nov 03, 2011 | 9.500 | 9.750 | 9.180 | 9.570 | 1,284,525 | +0.20(+2.13%) |
Nov 02, 2011 | 9.250 | 9.460 | 9.030 | 9.370 | 848,584 | +0.31(+3.42%) |
Nov 01, 2011 | 8.930 | 9.300 | 8.890 | 9.060 | 1,455,800 | -0.33(-3.51%) |
Oct 31, 2011 | 9.710 | 9.860 | 9.320 | 9.390 | 1,193,441 | -0.43(-4.38%) |
Oct 28, 2011 | 9.560 | 9.880 | 9.450 | 9.820 | 1,340,719 | +0.26(+2.72%) |
Oct 27, 2011 | 9.340 | 9.580 | 9.160 | 9.560 | 1,396,648 | +0.56(+6.22%) |
Oct 26, 2011 | 9.040 | 9.040 | 8.580 | 9.000 | 808,452 | +0.15(+1.69%) |
Oct 25, 2011 | 9.130 | 9.200 | 8.800 | 8.850 | 788,231 | -0.39(-4.22%) |
Oct 24, 2011 | 8.890 | 9.350 | 8.890 | 9.240 | 666,181 | +0.40(+4.52%) |
Oct 21, 2011 | 8.790 | 8.980 | 8.660 | 8.840 | 724,124 | +0.25(+2.91%) |
Oct 20, 2011 | 8.590 | 8.650 | 8.180 | 8.590 | 697,601 | +0.03(+0.35%) |
Oct 19, 2011 | 8.910 | 9.099 | 8.540 | 8.560 | 1,047,150 | -0.43(-4.78%) |
Oct 18, 2011 | 8.660 | 9.110 | 8.450 | 8.990 | 1,207,127 | +0.35(+4.05%) |
Oct 17, 2011 | 8.980 | 8.980 | 8.580 | 8.640 | 887,648 | -0.45(-4.95%) |
Oct 14, 2011 | 9.060 | 9.340 | 8.900 | 9.090 | 946,755 | +0.10(+1.11%) |
Oct 13, 2011 | 8.780 | 9.010 | 8.710 | 8.990 | 642,210 | +0.14(+1.58%) |
Oct 12, 2011 | 8.730 | 9.110 | 8.700 | 8.850 | 1,199,702 | +0.22(+2.55%) |
Oct 11, 2011 | 8.440 | 8.820 | 8.420 | 8.630 | 766,222 | +0.12(+1.41%) |
Oct 10, 2011 | 8.250 | 8.640 | 8.170 | 8.510 | 978,763 | +0.46(+5.71%) |
Oct 07, 2011 | 8.190 | 8.460 | 7.910 | 8.050 | 1,261,175 | -0.15(-1.83%) |
Oct 06, 2011 | 8.060 | 8.230 | 8.030 | 8.200 | 1,009,320 | +0.38(+4.86%) |
Oct 05, 2011 | 7.680 | 7.920 | 7.570 | 7.820 | 1,045,402 | +0.14(+1.82%) |
Oct 04, 2011 | 7.240 | 7.710 | 7.140 | 7.680 | 2,996,690 | +0.35(+4.77%) |
Oct 03, 2011 | 8.030 | 8.110 | 7.320 | 7.330 | 2,756,031 | -0.68(-8.49%) |
Sep 30, 2011 | 8.070 | 8.160 | 7.980 | 8.010 | 1,551,848 | -0.20(-2.44%) |
Sep 29, 2011 | 8.490 | 8.550 | 8.060 | 8.210 | 1,235,153 | -0.04(-0.48%) |
Sep 28, 2011 | 8.550 | 8.680 | 8.230 | 8.250 | 1,077,201 | -0.27(-3.17%) |
Sep 27, 2011 | 8.710 | 8.850 | 8.450 | 8.520 | 1,894,695 | +0.09(+1.07%) |
Sep 26, 2011 | 8.410 | 8.440 | 8.005 | 8.430 | 2,172,877 | +0.10(+1.20%) |
Sep 23, 2011 | 8.100 | 8.460 | 8.030 | 8.330 | 1,181,265 | +0.16(+1.96%) |
Sep 22, 2011 | 7.720 | 8.320 | 7.660 | 8.170 | 2,788,782 | +0.17(+2.12%) |
Sep 21, 2011 | 8.100 | 8.190 | 7.840 | 8.000 | 1,631,238 | -0.09(-1.11%) |
Sep 20, 2011 | 8.400 | 8.510 | 8.090 | 8.090 | 848,646 | -0.26(-3.11%) |
Sep 19, 2011 | 8.320 | 8.440 | 8.140 | 8.350 | 1,010,838 | -0.17(-2.00%) |
Sep 16, 2011 | 8.680 | 8.950 | 8.500 | 8.520 | 2,230,360 | -0.07(-0.81%) |
Sep 15, 2011 | 8.490 | 8.640 | 8.340 | 8.590 | 691,967 | +0.20(+2.38%) |
Sep 14, 2011 | 8.450 | 8.550 | 8.165 | 8.390 | 1,228,756 | +0.05(+0.60%) |
Sep 13, 2011 | 8.220 | 8.390 | 8.165 | 8.340 | 978,315 | +0.16(+1.96%) |
Sep 12, 2011 | 7.970 | 8.190 | 7.900 | 8.180 | 859,654 | +0.06(+0.74%) |
Sep 09, 2011 | 8.430 | 8.560 | 8.030 | 8.120 | 1,740,741 | -0.44(-5.14%) |
Sep 08, 2011 | 8.810 | 8.950 | 8.530 | 8.560 | 706,810 | -0.31(-3.49%) |
Sep 07, 2011 | 8.610 | 8.900 | 8.510 | 8.870 | 943,928 | +0.44(+5.22%) |
Sep 06, 2011 | 8.290 | 8.440 | 8.080 | 8.430 | 1,439,806 | -0.12(-1.40%) |
Sep 02, 2011 | 8.960 | 9.020 | 8.540 | 8.550 | 1,155,179 | -0.58(-6.35%) |
Sep 01, 2011 | 9.250 | 9.480 | 9.110 | 9.130 | 1,403,146 | -0.12(-1.30%) |
Aug 31, 2011 | 9.180 | 9.370 | 9.120 | 9.250 | 1,196,886 | +0.15(+1.65%) |
Aug 30, 2011 | 8.900 | 9.190 | 8.890 | 9.100 | 1,030,878 | +0.12(+1.34%) |
Aug 29, 2011 | 8.640 | 9.010 | 8.630 | 8.980 | 1,537,743 | +0.47(+5.52%) |
Aug 26, 2011 | 8.320 | 8.565 | 8.110 | 8.510 | 1,189,441 | +0.11(+1.31%) |
Aug 25, 2011 | 8.710 | 8.830 | 8.340 | 8.400 | 1,231,192 | -0.23(-2.67%) |
Aug 24, 2011 | 8.500 | 8.710 | 8.430 | 8.630 | 1,464,759 | +0.11(+1.29%) |
Aug 23, 2011 | 8.350 | 8.600 | 7.942 | 8.520 | 2,228,720 | +0.24(+2.90%) |
Aug 22, 2011 | 8.730 | 8.860 | 8.260 | 8.280 | 978,764 | -0.16(-1.90%) |
Aug 19, 2011 | 8.400 | 8.760 | 8.220 | 8.440 | 1,494,306 | -0.14(-1.63%) |
Aug 18, 2011 | 9.010 | 9.060 | 8.460 | 8.580 | 2,748,811 | -0.80(-8.53%) |
Aug 17, 2011 | 9.790 | 9.830 | 9.240 | 9.380 | 786,264 | -0.37(-3.79%) |
Aug 16, 2011 | 9.420 | 9.790 | 9.320 | 9.750 | 1,818,225 | +0.19(+1.99%) |
Aug 15, 2011 | 9.370 | 9.629 | 9.290 | 9.560 | 965,011 | +0.28(+3.02%) |
Aug 12, 2011 | 9.520 | 9.590 | 9.175 | 9.280 | 2,205,883 | -0.13(-1.38%) |
Aug 11, 2011 | 9.160 | 9.590 | 9.070 | 9.410 | 2,483,315 | +0.35(+3.86%) |
Aug 10, 2011 | 9.460 | 9.600 | 8.980 | 9.060 | 2,992,229 | -0.66(-6.79%) |
Aug 09, 2011 | 9.140 | 10.52 | 8.951 | 9.720 | 4,339,914 | +0.94(+10.71%) |
Aug 08, 2011 | 9.140 | 9.300 | 8.370 | 8.780 | 4,591,757 | -0.60(-6.40%) |
Aug 05, 2011 | 9.870 | 9.950 | 9.000 | 9.380 | 4,069,470 | -0.37(-3.79%) |
Aug 04, 2011 | 10.47 | 10.48 | 9.660 | 9.750 | 2,657,693 | -0.91(-8.54%) |
Aug 03, 2011 | 10.73 | 10.83 | 10.27 | 10.66 | 1,380,845 | -0.04(-0.37%) |
Aug 02, 2011 | 11.02 | 11.16 | 10.58 | 10.70 | 2,757,870 | -0.43(-3.86%) |
Aug 01, 2011 | 11.31 | 11.40 | 11.01 | 11.13 | 1,228,602 | +0.03(+0.27%) |
Jul 29, 2011 | 10.85 | 11.22 | 10.84 | 11.10 | 1,056,621 | +0.07(+0.63%) |
Jul 28, 2011 | 11.14 | 11.20 | 10.96 | 11.03 | 1,172,437 | -0.08(-0.72%) |
Jul 27, 2011 | 11.42 | 11.42 | 11.04 | 11.11 | 891,276 | -0.41(-3.56%) |
Jul 26, 2011 | 11.51 | 11.61 | 11.42 | 11.52 | 886,459 | +0.04(+0.35%) |
Jul 25, 2011 | 11.51 | 11.74 | 11.46 | 11.48 | 805,435 | -0.21(-1.80%) |
Jul 22, 2011 | 11.55 | 11.71 | 11.54 | 11.69 | 1,224,255 | +0.09(+0.78%) |
Jul 21, 2011 | 11.32 | 11.65 | 11.31 | 11.60 | 1,078,594 | +0.38(+3.39%) |
Jul 20, 2011 | 11.43 | 11.48 | 11.21 | 11.22 | 794,425 | -0.16(-1.41%) |
Jul 19, 2011 | 11.25 | 11.44 | 11.18 | 11.38 | 752,518 | +0.27(+2.43%) |
Jul 18, 2011 | 11.40 | 11.41 | 10.98 | 11.11 | 756,700 | -0.33(-2.88%) |
Jul 15, 2011 | 11.44 | 11.61 | 11.38 | 11.44 | 757,958 | +0.08(+0.70%) |
Jul 14, 2011 | 11.70 | 11.78 | 11.30 | 11.36 | 745,159 | -0.34(-2.91%) |
Jul 13, 2011 | 11.65 | 11.89 | 11.62 | 11.70 | 1,107,744 | +0.16(+1.39%) |
Jul 12, 2011 | 11.52 | 11.78 | 11.48 | 11.54 | 1,107,117 | -0.06(-0.52%) |
Jul 11, 2011 | 11.82 | 11.91 | 11.58 | 11.60 | 1,346,708 | -0.43(-3.57%) |
Jul 08, 2011 | 12.03 | 12.12 | 11.85 | 12.03 | 1,438,836 | -0.23(-1.88%) |
Jul 07, 2011 | 12.00 | 12.44 | 11.84 | 12.26 | 4,548,987 | +0.75(+6.52%) |
Jul 06, 2011 | 11.68 | 11.68 | 11.46 | 11.51 | 1,158,354 | -0.18(-1.54%) |
Jul 05, 2011 | 11.70 | 11.79 | 11.48 | 11.69 | 936,065 | -0.01(-0.09%) |
Jul 01, 2011 | 11.48 | 11.79 | 11.35 | 11.70 | 1,543,071 | +0.23(+2.01%) |
Jun 30, 2011 | 11.28 | 11.52 | 11.22 | 11.47 | 1,326,516 | +0.24(+2.14%) |
Jun 29, 2011 | 11.25 | 11.27 | 11.04 | 11.23 | 932,788 | +0.06(+0.54%) |
Jun 28, 2011 | 11.06 | 11.30 | 11.04 | 11.17 | 1,313,960 | +0.13(+1.18%) |
Jun 27, 2011 | 10.91 | 11.08 | 10.79 | 11.04 | 947,325 | +0.10(+0.91%) |
Jun 24, 2011 | 10.98 | 11.03 | 10.80 | 10.94 | 1,459,563 | +0.00(+0.00%) |
Jun 23, 2011 | 10.91 | 11.00 | 10.69 | 10.94 | 1,350,486 | -0.10(-0.91%) |
Jun 22, 2011 | 11.08 | 11.25 | 11.00 | 11.04 | 1,578,442 | -0.08(-0.72%) |
Jun 21, 2011 | 11.02 | 11.27 | 10.98 | 11.12 | 1,576,307 | +0.16(+1.46%) |
Jun 20, 2011 | 10.78 | 11.00 | 10.75 | 10.96 | 1,870,838 | +0.29(+2.72%) |
Jun 17, 2011 | 10.67 | 10.77 | 10.51 | 10.67 | 1,699,012 | +0.09(+0.85%) |
Jun 16, 2011 | 10.85 | 10.90 | 10.50 | 10.58 | 1,591,975 | -0.30(-2.76%) |
Jun 15, 2011 | 10.72 | 11.00 | 10.67 | 10.88 | 2,534,847 | +0.03(+0.28%) |
Jun 14, 2011 | 10.70 | 10.91 | 10.68 | 10.85 | 1,029,580 | +0.28(+2.65%) |
Jun 13, 2011 | 10.91 | 10.91 | 10.49 | 10.57 | 1,628,112 | -0.35(-3.21%) |
Jun 10, 2011 | 10.70 | 11.14 | 10.67 | 10.92 | 3,297,534 | +0.62(+6.02%) |
Jun 09, 2011 | 10.33 | 10.50 | 10.14 | 10.30 | 1,359,291 | +0.03(+0.29%) |
Jun 08, 2011 | 10.13 | 10.39 | 10.06 | 10.27 | 1,773,936 | +0.07(+0.69%) |
Jun 07, 2011 | 10.50 | 10.62 | 10.20 | 10.20 | 1,426,891 | -0.23(-2.21%) |
Jun 06, 2011 | 10.81 | 10.86 | 10.38 | 10.43 | 1,475,852 | -0.40(-3.69%) |
Jun 03, 2011 | 10.89 | 11.07 | 10.80 | 10.83 | 1,155,137 | -0.12(-1.10%) |
May 24, 2011 | 10.90 | 11.01 | 10.70 | 10.95 | 1,764,258 | +0.07(+0.64%) |
May 23, 2011 | 10.79 | 11.01 | 10.69 | 10.88 | 1,923,514 | -0.12(-1.09%) |
May 20, 2011 | 11.16 | 11.20 | 10.86 | 11.00 | 1,504,722 | -0.24(-2.14%) |
May 19, 2011 | 10.88 | 11.31 | 10.87 | 11.24 | 3,172,717 | +0.42(+3.88%) |
May 18, 2011 | 9.920 | 10.83 | 9.910 | 10.82 | 2,785,073 | +0.90(+9.07%) |
May 17, 2011 | 10.09 | 10.13 | 9.900 | 9.920 | 1,910,341 | -0.23(-2.27%) |
May 16, 2011 | 10.37 | 10.44 | 10.11 | 10.15 | 1,239,045 | -0.31(-2.96%) |
May 13, 2011 | 10.68 | 10.68 | 10.40 | 10.46 | 1,335,754 | -0.23(-2.15%) |
May 12, 2011 | 10.64 | 10.77 | 10.56 | 10.69 | 1,363,418 | +0.04(+0.38%) |
May 11, 2011 | 10.72 | 10.86 | 10.64 | 10.65 | 1,441,067 | -0.05(-0.47%) |
May 10, 2011 | 10.70 | 10.80 | 10.68 | 10.70 | 1,647,483 | +0.00(+0.00%) |
May 09, 2011 | 10.77 | 10.78 | 10.64 | 10.70 | 1,449,003 | -0.05(-0.47%) |
May 06, 2011 | 11.01 | 11.10 | 10.74 | 10.75 | 2,760,721 | -0.12(-1.10%) |
May 05, 2011 | 10.80 | 10.96 | 10.68 | 10.87 | 1,372,637 | +0.02(+0.18%) |
May 04, 2011 | 10.93 | 11.03 | 10.61 | 10.85 | 1,263,536 | -0.08(-0.73%) |
May 03, 2011 | 10.92 | 11.03 | 10.79 | 10.93 | 1,263,057 | +0.00(+0.00%) |
May 02, 2011 | 10.96 | 10.97 | 10.92 | 10.93 | 1,122,382 | -0.16(-1.44%) |
Apr 29, 2011 | 11.14 | 11.20 | 10.90 | 11.09 | 1,617,782 | -0.07(-0.63%) |
Apr 28, 2011 | 11.02 | 11.25 | 10.99 | 11.16 | 1,927,715 | +0.37(+3.43%) |
Apr 27, 2011 | 10.54 | 10.79 | 10.47 | 10.79 | 1,676,093 | +0.25(+2.37%) |
Apr 26, 2011 | 10.28 | 10.57 | 10.24 | 10.54 | 1,526,266 | +0.31(+3.03%) |
Apr 25, 2011 | 10.03 | 10.24 | 9.970 | 10.23 | 1,622,313 | +0.30(+3.02%) |
Apr 21, 2011 | 9.900 | 10.04 | 9.780 | 9.930 | 1,878,929 | +0.11(+1.12%) |
Apr 20, 2011 | 9.960 | 9.970 | 9.790 | 9.820 | 1,622,442 | +0.01(+0.10%) |
Apr 19, 2011 | 9.760 | 9.870 | 9.710 | 9.810 | 1,400,425 | +0.08(+0.82%) |
Apr 18, 2011 | 9.740 | 9.830 | 9.700 | 9.730 | 752,402 | -0.14(-1.42%) |
Apr 15, 2011 | 9.820 | 9.920 | 9.780 | 9.870 | 1,187,617 | +0.02(+0.20%) |
Apr 14, 2011 | 9.830 | 9.950 | 9.760 | 9.850 | 2,120,032 | -0.04(-0.40%) |
Apr 13, 2011 | 10.02 | 10.02 | 9.810 | 9.890 | 1,339,904 | -0.07(-0.70%) |
Apr 12, 2011 | 10.02 | 10.18 | 9.950 | 9.960 | 1,175,831 | -0.12(-1.19%) |
Apr 11, 2011 | 10.29 | 10.33 | 10.03 | 10.08 | 885,454 | -0.22(-2.14%) |
Apr 08, 2011 | 10.55 | 10.57 | 10.28 | 10.30 | 740,208 | -0.18(-1.72%) |
Apr 07, 2011 | 10.29 | 10.57 | 10.27 | 10.48 | 1,375,229 | +0.24(+2.34%) |
Apr 06, 2011 | 10.18 | 10.30 | 10.03 | 10.24 | 902,883 | +0.12(+1.19%) |
Apr 05, 2011 | 9.900 | 10.26 | 9.860 | 10.12 | 843,425 | +0.18(+1.81%) |
Apr 04, 2011 | 9.980 | 10.04 | 9.800 | 9.940 | 827,844 | -0.04(-0.40%) |
Apr 01, 2011 | 10.00 | 10.20 | 9.910 | 9.980 | 1,710,023 | -0.02(-0.20%) |
Mar 31, 2011 | 9.960 | 10.14 | 9.870 | 10.00 | 2,032,682 | +0.00(+0.00%) |
Mar 30, 2011 | 10.00 | 10.00 | 10.00 | 10.00 | 1,119,794 | +0.01(+0.10%) |
Mar 29, 2011 | 9.960 | 10.03 | 9.820 | 9.990 | 2,334,865 | +0.01(+0.10%) |
Mar 28, 2011 | 10.10 | 10.24 | 9.960 | 9.980 | 1,359,600 | -0.09(-0.89%) |
Mar 25, 2011 | 10.19 | 10.49 | 10.05 | 10.07 | 1,496,794 | -0.05(-0.49%) |
Mar 24, 2011 | 10.18 | 10.20 | 10.07 | 10.12 | 809,054 | +0.00(+0.00%) |
Mar 23, 2011 | 10.00 | 10.16 | 9.910 | 10.12 | 1,295,657 | +0.07(+0.70%) |
Mar 22, 2011 | 10.35 | 10.38 | 9.950 | 10.05 | 1,036,619 | -0.33(-3.18%) |
Mar 21, 2011 | 10.43 | 10.43 | 10.33 | 10.38 | 901,217 | +0.14(+1.37%) |
Mar 18, 2011 | 10.14 | 10.24 | 9.955 | 10.24 | 1,936,444 | +0.24(+2.40%) |
Mar 17, 2011 | 10.23 | 10.38 | 9.980 | 10.00 | 767,514 | +0.01(+0.10%) |
Mar 16, 2011 | 10.01 | 10.06 | 9.895 | 9.990 | 1,587,205 | -0.07(-0.70%) |
Mar 15, 2011 | 10.01 | 10.13 | 9.990 | 10.06 | 1,245,052 | -0.22(-2.14%) |
Mar 14, 2011 | 10.20 | 10.37 | 10.09 | 10.28 | 1,045,503 | -0.07(-0.68%) |
Mar 11, 2011 | 10.18 | 10.39 | 10.18 | 10.35 | 1,606,946 | +0.06(+0.58%) |
Mar 10, 2011 | 10.36 | 10.50 | 10.25 | 10.29 | 1,528,194 | -0.24(-2.28%) |
Mar 09, 2011 | 10.60 | 10.63 | 10.47 | 10.53 | 1,017,339 | -0.04(-0.38%) |
Mar 08, 2011 | 10.45 | 10.61 | 10.26 | 10.57 | 1,360,032 | +0.15(+1.44%) |
Mar 07, 2011 | 10.85 | 10.87 | 10.30 | 10.42 | 1,923,259 | -0.41(-3.79%) |
Mar 04, 2011 | 11.22 | 11.24 | 10.77 | 10.83 | 1,681,374 | -0.36(-3.22%) |
Mar 03, 2011 | 10.87 | 11.20 | 10.87 | 11.19 | 1,614,001 | +0.40(+3.71%) |
Mar 02, 2011 | 10.65 | 11.02 | 10.62 | 10.79 | 1,756,066 | +0.09(+0.84%) |
Mar 01, 2011 | 10.55 | 11.20 | 10.33 | 10.70 | 4,900,655 | +0.07(+0.66%) |
Feb 28, 2011 | 10.64 | 10.71 | 10.55 | 10.63 | 2,220,506 | +0.05(+0.47%) |
Feb 25, 2011 | 10.47 | 10.65 | 10.36 | 10.58 | 1,699,028 | +0.12(+1.15%) |
Feb 24, 2011 | 10.42 | 10.55 | 10.25 | 10.46 | 1,645,031 | +0.07(+0.67%) |
Feb 23, 2011 | 10.79 | 10.97 | 10.16 | 10.39 | 2,609,895 | -0.37(-3.44%) |
Feb 22, 2011 | 11.23 | 11.28 | 10.71 | 10.76 | 1,351,573 | -0.57(-5.03%) |
Feb 18, 2011 | 11.45 | 11.45 | 11.27 | 11.33 | 869,568 | -0.12(-1.05%) |
Feb 17, 2011 | 11.48 | 11.50 | 11.41 | 11.45 | 1,387,903 | -0.03(-0.26%) |
Feb 16, 2011 | 11.43 | 11.53 | 11.31 | 11.48 | 1,315,084 | +0.03(+0.26%) |
Feb 15, 2011 | 11.53 | 11.61 | 11.42 | 11.45 | 1,329,979 | -0.13(-1.12%) |
Feb 14, 2011 | 11.61 | 11.63 | 11.38 | 11.58 | 735,471 | -0.02(-0.17%) |
Feb 11, 2011 | 11.46 | 11.66 | 11.36 | 11.60 | 814,446 | +0.09(+0.78%) |
Feb 10, 2011 | 11.34 | 11.55 | 11.30 | 11.51 | 2,501,209 | +0.12(+1.05%) |
Feb 09, 2011 | 10.92 | 11.41 | 10.90 | 11.39 | 1,396,269 | +0.45(+4.11%) |
Feb 08, 2011 | 10.81 | 10.99 | 10.74 | 10.94 | 961,213 | +0.14(+1.30%) |
Feb 07, 2011 | 10.52 | 10.94 | 10.46 | 10.80 | 1,748,342 | +0.32(+3.05%) |
Feb 04, 2011 | 10.46 | 10.49 | 10.16 | 10.48 | 2,076,564 | +0.05(+0.48%) |
Feb 03, 2011 | 10.76 | 10.76 | 10.26 | 10.43 | 2,842,145 | -0.33(-3.07%) |
Feb 02, 2011 | 10.66 | 10.86 | 10.63 | 10.76 | 927,867 | +0.04(+0.37%) |
Feb 01, 2011 | 10.51 | 10.74 | 10.38 | 10.72 | 1,027,214 | +0.32(+3.08%) |
Jan 31, 2011 | 10.28 | 10.50 | 10.18 | 10.40 | 978,174 | +0.14(+1.36%) |
Jan 28, 2011 | 10.39 | 10.51 | 10.14 | 10.26 | 1,560,955 | -0.16(-1.54%) |
Jan 27, 2011 | 10.71 | 10.85 | 10.41 | 10.42 | 1,806,614 | -0.28(-2.62%) |
Jan 26, 2011 | 10.71 | 10.86 | 10.48 | 10.70 | 1,539,620 | +0.06(+0.56%) |
Jan 25, 2011 | 10.86 | 10.93 | 10.59 | 10.64 | 1,383,278 | -0.32(-2.92%) |
Jan 24, 2011 | 10.87 | 11.02 | 10.75 | 10.96 | 1,447,437 | +0.01(+0.09%) |
Jan 21, 2011 | 11.21 | 11.21 | 10.83 | 10.95 | 1,126,461 | -0.17(-1.53%) |
Jan 20, 2011 | 11.11 | 11.22 | 10.95 | 11.12 | 1,166,262 | -0.11(-0.98%) |
Jan 19, 2011 | 11.69 | 11.79 | 11.22 | 11.23 | 883,884 | -0.44(-3.77%) |
Jan 18, 2011 | 11.77 | 11.77 | 11.57 | 11.67 | 542,104 | -0.16(-1.35%) |
Jan 14, 2011 | 11.69 | 11.96 | 11.67 | 11.83 | 1,206,636 | +0.16(+1.37%) |
Jan 13, 2011 | 11.54 | 11.82 | 11.53 | 11.67 | 1,043,745 | +0.16(+1.39%) |
Jan 12, 2011 | 11.32 | 11.61 | 11.31 | 11.51 | 1,036,609 | +0.30(+2.68%) |
Jan 11, 2011 | 11.33 | 11.44 | 11.18 | 11.21 | 939,787 | -0.05(-0.44%) |
Jan 10, 2011 | 11.20 | 11.26 | 11.11 | 11.26 | 1,237,430 | +0.02(+0.18%) |
Jan 07, 2011 | 11.45 | 11.52 | 11.13 | 11.24 | 1,261,429 | -0.20(-1.75%) |
Jan 06, 2011 | 11.59 | 11.63 | 11.35 | 11.44 | 1,001,931 | -0.17(-1.46%) |
Jan 05, 2011 | 11.41 | 11.63 | 11.35 | 11.61 | 980,347 | +0.21(+1.84%) |
Jan 04, 2011 | 11.66 | 11.74 | 11.30 | 11.40 | 1,646,628 | -0.28(-2.40%) |