Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.03 | 10.11 | 9.792 | 9.792 | 145,684 | -0.28(-2.77%) |
Feb 28, 2012 | 10.17 | 10.22 | 10.03 | 10.07 | 125,933 | -0.09(-0.89%) |
Feb 27, 2012 | 10.24 | 10.24 | 9.966 | 10.16 | 104,175 | -0.11(-1.10%) |
Feb 24, 2012 | 10.29 | 10.30 | 10.16 | 10.27 | 72,100 | -0.05(-0.51%) |
Feb 23, 2012 | 10.23 | 10.33 | 10.18 | 10.33 | 108,739 | +0.10(+0.96%) |
Feb 22, 2012 | 10.34 | 10.37 | 10.23 | 10.23 | 121,540 | -0.13(-1.24%) |
Feb 21, 2012 | 10.29 | 10.39 | 10.29 | 10.36 | 102,403 | +0.07(+0.66%) |
Feb 17, 2012 | 10.24 | 10.30 | 10.18 | 10.29 | 117,363 | +0.08(+0.81%) |
Feb 16, 2012 | 10.04 | 10.26 | 10.04 | 10.21 | 75,968 | +0.14(+1.35%) |
Feb 15, 2012 | 10.10 | 10.13 | 9.981 | 10.07 | 126,116 | -0.01(-0.08%) |
Feb 14, 2012 | 10.09 | 10.17 | 10.00 | 10.08 | 88,048 | -0.05(-0.52%) |
Feb 13, 2012 | 10.10 | 10.15 | 10.05 | 10.13 | 67,451 | +0.11(+1.13%) |
Feb 10, 2012 | 10.16 | 10.18 | 9.973 | 10.02 | 108,962 | -0.24(-2.35%) |
Feb 09, 2012 | 10.33 | 10.39 | 10.14 | 10.26 | 98,156 | -0.05(-0.51%) |
Feb 08, 2012 | 10.31 | 10.41 | 10.19 | 10.31 | 59,380 | -0.02(-0.15%) |
Feb 07, 2012 | 10.45 | 10.48 | 10.33 | 10.33 | 67,201 | -0.17(-1.58%) |
Feb 06, 2012 | 10.52 | 10.61 | 10.45 | 10.49 | 118,862 | -0.09(-0.85%) |
Feb 03, 2012 | 10.32 | 10.62 | 10.28 | 10.58 | 147,278 | +0.35(+3.46%) |
Feb 02, 2012 | 10.29 | 10.33 | 10.18 | 10.23 | 132,429 | -0.05(-0.44%) |
Feb 01, 2012 | 10.33 | 10.40 | 10.18 | 10.27 | 135,185 | +0.02(+0.22%) |
Jan 31, 2012 | 10.19 | 10.30 | 10.12 | 10.25 | 230,944 | +0.08(+0.81%) |
Jan 30, 2012 | 10.16 | 10.25 | 10.03 | 10.17 | 125,831 | -0.08(-0.81%) |
Jan 27, 2012 | 10.18 | 10.39 | 10.18 | 10.25 | 96,044 | +0.04(+0.37%) |
Jan 26, 2012 | 10.23 | 10.30 | 10.07 | 10.21 | 257,159 | +0.01(+0.07%) |
Jan 25, 2012 | 10.18 | 10.24 | 10.15 | 10.21 | 147,604 | +0.00(+0.00%) |
Jan 24, 2012 | 9.988 | 10.27 | 9.935 | 10.21 | 146,219 | +0.14(+1.42%) |
Jan 23, 2012 | 10.00 | 10.13 | 9.973 | 10.06 | 186,899 | +0.04(+0.38%) |
Jan 20, 2012 | 10.12 | 10.17 | 9.770 | 10.03 | 237,713 | -0.13(-1.26%) |
Jan 19, 2012 | 10.18 | 10.42 | 10.07 | 10.15 | 765,080 | -0.41(-3.85%) |
Jan 18, 2012 | 10.76 | 10.77 | 10.43 | 10.56 | 177,651 | -0.21(-1.96%) |
Jan 17, 2012 | 10.73 | 10.91 | 10.67 | 10.77 | 146,509 | +0.14(+1.35%) |
Jan 13, 2012 | 10.54 | 10.65 | 10.47 | 10.63 | 92,198 | -0.01(-0.07%) |
Jan 12, 2012 | 10.70 | 10.70 | 10.50 | 10.64 | 850,379 | -0.05(-0.49%) |
Jan 11, 2012 | 10.59 | 10.70 | 10.48 | 10.69 | 177,598 | +0.08(+0.71%) |
Jan 10, 2012 | 10.62 | 10.67 | 10.51 | 10.61 | 408,385 | +0.10(+0.93%) |
Jan 09, 2012 | 10.92 | 10.92 | 10.36 | 10.52 | 258,889 | -0.37(-3.39%) |
Jan 06, 2012 | 11.02 | 11.07 | 10.85 | 10.88 | 115,148 | -0.13(-1.16%) |
Jan 05, 2012 | 10.70 | 11.02 | 10.47 | 11.01 | 406,146 | +0.26(+2.45%) |
Jan 04, 2012 | 10.91 | 11.01 | 10.73 | 10.75 | 124,701 | -0.26(-2.39%) |
Dec 30, 2011 | 10.95 | 11.10 | 10.88 | 11.01 | 95,574 | +0.05(+0.48%) |
Dec 29, 2011 | 10.91 | 11.04 | 10.83 | 10.96 | 86,483 | +0.11(+1.04%) |
Dec 28, 2011 | 11.12 | 11.13 | 10.82 | 10.85 | 68,673 | -0.29(-2.64%) |
Dec 27, 2011 | 11.10 | 11.23 | 11.08 | 11.14 | 60,085 | -0.01(-0.13%) |
Dec 23, 2011 | 11.25 | 11.26 | 11.12 | 11.16 | 52,377 | -0.11(-0.94%) |
Dec 21, 2011 | 11.03 | 11.28 | 10.88 | 11.26 | 46,883 | +0.20(+1.84%) |
Dec 20, 2011 | 10.97 | 11.11 | 10.89 | 11.06 | 98,106 | +0.28(+2.59%) |
Dec 19, 2011 | 11.00 | 11.08 | 10.78 | 10.78 | 54,994 | -0.17(-1.51%) |
Dec 16, 2011 | 11.07 | 11.12 | 10.85 | 10.94 | 158,395 | -0.18(-1.63%) |
Dec 15, 2011 | 11.30 | 11.30 | 10.97 | 11.13 | 139,433 | -0.02(-0.20%) |
Dec 14, 2011 | 11.22 | 11.34 | 10.99 | 11.15 | 235,627 | -0.15(-1.33%) |
Dec 13, 2011 | 11.32 | 11.44 | 11.19 | 11.30 | 185,901 | +0.09(+0.81%) |
Dec 12, 2011 | 11.37 | 11.37 | 11.11 | 11.21 | 122,980 | -0.11(-0.93%) |
Dec 09, 2011 | 11.20 | 11.45 | 11.01 | 11.31 | 235,119 | +0.18(+1.62%) |
Dec 08, 2011 | 11.30 | 11.34 | 11.11 | 11.13 | 169,741 | -0.27(-2.38%) |
Dec 07, 2011 | 11.40 | 11.49 | 11.25 | 11.40 | 198,710 | -0.02(-0.20%) |
Dec 06, 2011 | 11.26 | 11.47 | 11.14 | 11.43 | 176,738 | +0.17(+1.47%) |
Dec 05, 2011 | 11.28 | 11.28 | 11.15 | 11.26 | 141,491 | +0.10(+0.88%) |
Dec 02, 2011 | 11.15 | 11.18 | 11.03 | 11.16 | 279,774 | +0.11(+1.02%) |
Dec 01, 2011 | 11.07 | 11.15 | 10.97 | 11.05 | 855,892 | -0.63(-5.35%) |
Nov 30, 2011 | 11.30 | 11.73 | 11.19 | 11.68 | 256,876 | +0.69(+6.24%) |
Nov 29, 2011 | 10.94 | 11.27 | 10.94 | 10.99 | 95,735 | +0.02(+0.14%) |
Nov 28, 2011 | 10.88 | 11.04 | 10.82 | 10.97 | 185,085 | +0.32(+2.97%) |
Nov 25, 2011 | 10.60 | 10.74 | 10.60 | 10.66 | 63,722 | +0.00(+0.00%) |
Nov 23, 2011 | 10.52 | 10.67 | 10.42 | 10.66 | 251,902 | +0.06(+0.57%) |
Nov 22, 2011 | 10.69 | 10.81 | 10.50 | 10.60 | 230,119 | -0.10(-0.92%) |
Nov 21, 2011 | 10.64 | 10.82 | 10.48 | 10.70 | 115,460 | -0.14(-1.25%) |
Nov 18, 2011 | 10.76 | 10.85 | 10.60 | 10.83 | 112,423 | +0.11(+1.05%) |
Nov 17, 2011 | 10.82 | 10.93 | 10.65 | 10.72 | 94,894 | -0.08(-0.77%) |
Nov 16, 2011 | 10.97 | 11.14 | 10.78 | 10.80 | 101,575 | -0.29(-2.65%) |
Nov 15, 2011 | 10.89 | 11.15 | 10.75 | 11.10 | 87,052 | +0.18(+1.66%) |
Nov 14, 2011 | 11.23 | 11.24 | 10.85 | 10.91 | 118,294 | -0.36(-3.21%) |
Nov 11, 2011 | 11.06 | 11.30 | 10.97 | 11.28 | 68,505 | +0.31(+2.82%) |
Nov 10, 2011 | 11.00 | 11.02 | 10.76 | 10.97 | 156,322 | +0.07(+0.62%) |
Nov 09, 2011 | 10.94 | 11.04 | 10.82 | 10.90 | 184,321 | -0.32(-2.89%) |
Nov 08, 2011 | 10.73 | 11.34 | 10.52 | 11.22 | 165,858 | -0.25(-2.17%) |
Nov 07, 2011 | 11.46 | 11.56 | 11.16 | 11.47 | 57,886 | -0.05(-0.46%) |
Nov 04, 2011 | 11.41 | 11.59 | 11.22 | 11.52 | 60,134 | +0.02(+0.13%) |
Nov 03, 2011 | 11.62 | 11.71 | 11.26 | 11.51 | 78,985 | +0.02(+0.20%) |
Nov 02, 2011 | 11.21 | 11.66 | 11.19 | 11.49 | 205,084 | +0.47(+4.24%) |
Nov 01, 2011 | 10.96 | 11.19 | 10.91 | 11.02 | 431,554 | -0.29(-2.60%) |
Oct 31, 2011 | 11.30 | 11.45 | 11.05 | 11.31 | 352,459 | +0.22(+1.97%) |
Oct 28, 2011 | 10.88 | 11.21 | 10.72 | 11.10 | 77,771 | -0.04(-0.34%) |
Oct 27, 2011 | 10.77 | 11.22 | 10.74 | 11.13 | 317,881 | +0.63(+5.95%) |
Oct 26, 2011 | 10.39 | 10.55 | 10.08 | 10.51 | 163,631 | +0.27(+2.65%) |
Oct 25, 2011 | 10.33 | 10.37 | 10.18 | 10.24 | 147,846 | -0.20(-1.88%) |
Oct 24, 2011 | 10.06 | 10.55 | 10.06 | 10.43 | 204,692 | +0.40(+3.98%) |
Oct 21, 2011 | 9.890 | 10.09 | 9.838 | 10.03 | 241,260 | +0.29(+3.02%) |
Oct 20, 2011 | 9.860 | 9.943 | 9.672 | 9.740 | 191,389 | -0.08(-0.77%) |
Oct 19, 2011 | 9.981 | 10.07 | 9.777 | 9.815 | 152,636 | -0.18(-1.81%) |
Oct 18, 2011 | 9.755 | 10.09 | 9.649 | 9.996 | 218,559 | +0.25(+2.55%) |
Oct 17, 2011 | 9.815 | 10.00 | 9.672 | 9.747 | 469,515 | -0.20(-1.97%) |
Oct 14, 2011 | 10.24 | 10.24 | 9.762 | 9.943 | 149,327 | -0.23(-2.29%) |
Oct 13, 2011 | 10.03 | 10.28 | 9.951 | 10.18 | 53,159 | -0.03(-0.29%) |
Oct 12, 2011 | 10.19 | 10.31 | 9.943 | 10.21 | 155,393 | +0.10(+0.97%) |
Oct 11, 2011 | 9.905 | 10.30 | 9.883 | 10.11 | 133,719 | +0.13(+1.28%) |
Oct 10, 2011 | 9.966 | 9.996 | 9.687 | 9.981 | 122,610 | +0.20(+2.00%) |
Oct 07, 2011 | 10.27 | 10.27 | 9.679 | 9.785 | 140,094 | -0.44(-4.34%) |
Oct 06, 2011 | 10.07 | 10.38 | 10.06 | 10.23 | 86,169 | +0.17(+1.72%) |
Oct 05, 2011 | 9.951 | 10.15 | 9.770 | 10.06 | 63,748 | +0.17(+1.75%) |
Oct 04, 2011 | 9.612 | 10.04 | 9.491 | 9.883 | 266,892 | +0.20(+2.10%) |
Oct 03, 2011 | 9.649 | 10.00 | 9.612 | 9.679 | 189,704 | +0.05(+0.55%) |
Sep 30, 2011 | 9.951 | 10.09 | 9.604 | 9.627 | 85,560 | -0.46(-4.56%) |
Sep 29, 2011 | 9.943 | 10.10 | 9.709 | 10.09 | 102,877 | +0.38(+3.88%) |
Sep 28, 2011 | 10.15 | 10.15 | 9.694 | 9.709 | 71,663 | -0.38(-3.73%) |
Sep 27, 2011 | 10.07 | 10.36 | 9.905 | 10.09 | 97,455 | +0.22(+2.21%) |
Sep 26, 2011 | 9.853 | 9.958 | 9.649 | 9.868 | 158,267 | +0.12(+1.24%) |
Sep 23, 2011 | 9.559 | 9.845 | 9.544 | 9.747 | 108,023 | +0.20(+2.05%) |
Sep 22, 2011 | 9.461 | 9.717 | 9.359 | 9.551 | 284,396 | -0.20(-2.08%) |
Sep 21, 2011 | 10.09 | 10.14 | 9.702 | 9.755 | 158,375 | -0.32(-3.14%) |
Sep 20, 2011 | 10.36 | 10.56 | 10.06 | 10.07 | 102,975 | -0.24(-2.34%) |
Sep 19, 2011 | 10.04 | 10.52 | 10.02 | 10.31 | 89,687 | +0.11(+1.03%) |
Sep 16, 2011 | 10.55 | 10.61 | 10.20 | 10.21 | 191,869 | -0.50(-4.65%) |
Sep 15, 2011 | 10.80 | 10.92 | 10.53 | 10.70 | 740,228 | +0.02(+0.21%) |
Sep 14, 2011 | 10.49 | 10.82 | 10.15 | 10.68 | 129,185 | +0.30(+2.90%) |
Sep 13, 2011 | 10.19 | 10.55 | 10.19 | 10.38 | 134,347 | +0.27(+2.68%) |
Sep 12, 2011 | 10.13 | 10.28 | 9.981 | 10.11 | 120,453 | -0.05(-0.45%) |
Sep 09, 2011 | 9.905 | 10.27 | 9.807 | 10.15 | 226,652 | +0.17(+1.66%) |
Sep 08, 2011 | 10.12 | 10.17 | 9.981 | 9.988 | 101,617 | -0.17(-1.63%) |
Sep 07, 2011 | 10.21 | 10.26 | 10.09 | 10.15 | 99,497 | +0.10(+0.97%) |
Sep 06, 2011 | 9.679 | 10.31 | 9.672 | 10.06 | 224,859 | +0.07(+0.68%) |
Sep 02, 2011 | 10.11 | 10.33 | 9.913 | 9.988 | 132,275 | -0.32(-3.14%) |
Sep 01, 2011 | 10.92 | 10.92 | 10.26 | 10.31 | 167,004 | -0.63(-5.72%) |
Aug 31, 2011 | 10.77 | 11.04 | 10.63 | 10.94 | 146,059 | +0.23(+2.18%) |
Aug 30, 2011 | 10.59 | 10.76 | 10.46 | 10.70 | 90,258 | +0.04(+0.35%) |
Aug 29, 2011 | 10.62 | 10.69 | 10.48 | 10.67 | 114,336 | +0.14(+1.36%) |
Aug 26, 2011 | 10.07 | 10.55 | 9.860 | 10.52 | 82,468 | +0.43(+4.25%) |
Aug 25, 2011 | 10.66 | 10.70 | 10.09 | 10.09 | 89,257 | -0.46(-4.35%) |
Aug 24, 2011 | 10.50 | 10.76 | 10.18 | 10.55 | 116,596 | +0.00(+0.00%) |
Aug 23, 2011 | 9.905 | 10.56 | 9.875 | 10.55 | 176,233 | +0.67(+6.78%) |
Aug 22, 2011 | 10.12 | 10.12 | 9.709 | 9.883 | 115,691 | +0.01(+0.08%) |
Aug 19, 2011 | 9.521 | 9.890 | 9.491 | 9.875 | 157,919 | +0.21(+2.18%) |
Aug 18, 2011 | 10.05 | 10.10 | 9.612 | 9.664 | 309,019 | -0.38(-3.75%) |
Aug 17, 2011 | 9.928 | 10.16 | 9.928 | 10.04 | 179,324 | +0.15(+1.52%) |
Aug 16, 2011 | 9.951 | 10.07 | 9.853 | 9.890 | 139,903 | -0.20(-1.94%) |
Aug 15, 2011 | 10.18 | 10.18 | 9.838 | 10.09 | 290,522 | +0.01(+0.07%) |
Aug 12, 2011 | 10.20 | 10.29 | 9.928 | 10.08 | 253,636 | -0.08(-0.81%) |
Aug 11, 2011 | 10.02 | 10.27 | 9.981 | 10.16 | 313,189 | +0.17(+1.73%) |
Aug 10, 2011 | 10.21 | 10.24 | 9.853 | 9.988 | 317,033 | -0.41(-3.91%) |
Aug 09, 2011 | 10.44 | 10.66 | 8.572 | 10.39 | 353,533 | +0.92(+9.70%) |
Aug 08, 2011 | 10.44 | 10.85 | 9.476 | 9.476 | 127,284 | -1.13(-10.65%) |
Aug 05, 2011 | 10.82 | 11.11 | 10.31 | 10.61 | 189,638 | -0.12(-1.12%) |
Aug 04, 2011 | 10.98 | 11.08 | 10.73 | 10.73 | 121,678 | -0.38(-3.39%) |
Aug 03, 2011 | 11.29 | 11.30 | 10.78 | 11.10 | 146,230 | -0.14(-1.27%) |
Aug 02, 2011 | 11.55 | 11.68 | 11.25 | 11.25 | 74,655 | -0.35(-2.99%) |
Aug 01, 2011 | 11.51 | 11.79 | 11.40 | 11.59 | 144,443 | +0.15(+1.32%) |
Jul 29, 2011 | 11.14 | 11.49 | 11.10 | 11.44 | 50,423 | +0.19(+1.67%) |
Jul 28, 2011 | 11.16 | 11.28 | 11.10 | 11.25 | 80,397 | +0.11(+1.01%) |
Jul 27, 2011 | 11.28 | 11.31 | 11.07 | 11.14 | 141,092 | -0.16(-1.40%) |
Jul 26, 2011 | 11.46 | 11.50 | 11.11 | 11.30 | 77,993 | -0.17(-1.51%) |
Jul 25, 2011 | 11.51 | 11.62 | 11.43 | 11.47 | 42,767 | -0.11(-0.98%) |
Jul 22, 2011 | 11.63 | 11.63 | 11.59 | 11.59 | 20,724 | -0.20(-1.73%) |
Jul 21, 2011 | 11.68 | 11.80 | 11.59 | 11.79 | 50,612 | +0.17(+1.43%) |
Jul 20, 2011 | 11.80 | 11.80 | 11.44 | 11.62 | 116,215 | -0.20(-1.72%) |
Jul 19, 2011 | 11.93 | 12.07 | 11.75 | 11.83 | 141,375 | -0.20(-1.63%) |
Jul 18, 2011 | 12.06 | 12.07 | 11.76 | 12.02 | 125,574 | -0.05(-0.37%) |
Jul 15, 2011 | 11.92 | 12.09 | 11.84 | 12.07 | 94,392 | +0.17(+1.39%) |
Jul 14, 2011 | 12.12 | 12.16 | 11.77 | 11.90 | 93,013 | -0.22(-1.80%) |
Jul 13, 2011 | 11.98 | 12.14 | 11.92 | 12.12 | 129,290 | +0.17(+1.45%) |
Jul 12, 2011 | 11.89 | 12.08 | 11.88 | 11.95 | 103,615 | +0.02(+0.13%) |
Jul 11, 2011 | 11.89 | 12.06 | 11.68 | 11.93 | 171,338 | -0.05(-0.44%) |
Jul 08, 2011 | 11.92 | 12.07 | 11.83 | 11.98 | 90,375 | -0.08(-0.62%) |
Jul 07, 2011 | 12.17 | 12.26 | 11.98 | 12.06 | 158,865 | -0.05(-0.37%) |
Jul 06, 2011 | 12.01 | 12.18 | 11.96 | 12.10 | 111,251 | +0.10(+0.82%) |
Jul 05, 2011 | 11.94 | 12.13 | 11.84 | 12.01 | 121,801 | +0.03(+0.25%) |
Jul 01, 2011 | 11.90 | 12.05 | 11.78 | 11.98 | 133,298 | +0.08(+0.70%) |
Jun 30, 2011 | 11.54 | 11.92 | 11.53 | 11.89 | 125,181 | +0.40(+3.47%) |
Jun 29, 2011 | 11.29 | 11.57 | 11.23 | 11.49 | 176,983 | +0.19(+1.67%) |
Jun 28, 2011 | 11.36 | 11.36 | 11.15 | 11.31 | 163,633 | -0.06(-0.53%) |
Jun 27, 2011 | 11.16 | 11.43 | 10.93 | 11.37 | 244,830 | +0.23(+2.03%) |
Jun 24, 2011 | 11.27 | 11.43 | 10.96 | 11.14 | 1,345,455 | -0.14(-1.20%) |
Jun 23, 2011 | 11.32 | 11.59 | 11.17 | 11.28 | 120,388 | -0.16(-1.38%) |
Jun 22, 2011 | 11.40 | 11.68 | 11.07 | 11.43 | 152,662 | +0.00(+0.00%) |
Jun 21, 2011 | 11.67 | 11.68 | 11.40 | 11.43 | 159,394 | -0.17(-1.43%) |
Jun 20, 2011 | 11.50 | 11.62 | 11.49 | 11.60 | 122,789 | +0.33(+2.94%) |
Jun 17, 2011 | 11.43 | 11.43 | 11.19 | 11.27 | 147,201 | -0.10(-0.86%) |
Jun 16, 2011 | 11.14 | 11.46 | 11.04 | 11.37 | 205,483 | +0.09(+0.80%) |
Jun 15, 2011 | 11.32 | 11.49 | 11.17 | 11.28 | 137,331 | -0.13(-1.12%) |
Jun 14, 2011 | 11.60 | 11.60 | 11.28 | 11.40 | 112,814 | -0.08(-0.66%) |
Jun 13, 2011 | 11.50 | 11.65 | 11.39 | 11.48 | 125,343 | +0.03(+0.26%) |
Jun 10, 2011 | 11.43 | 11.50 | 11.29 | 11.45 | 140,353 | -0.03(-0.26%) |
Jun 09, 2011 | 11.44 | 11.56 | 11.25 | 11.48 | 226,385 | +0.05(+0.40%) |
Jun 08, 2011 | 10.85 | 12.01 | 10.76 | 11.43 | 396,096 | +0.56(+5.20%) |
Jun 07, 2011 | 11.08 | 11.08 | 10.78 | 10.87 | 119,623 | -0.07(-0.62%) |
Jun 06, 2011 | 10.93 | 11.03 | 10.85 | 10.94 | 132,042 | +0.02(+0.21%) |
Jun 03, 2011 | 11.17 | 11.28 | 10.91 | 10.91 | 65,389 | -0.47(-4.10%) |
May 24, 2011 | 11.44 | 11.57 | 11.31 | 11.38 | 156,140 | -0.09(-0.79%) |
May 23, 2011 | 11.30 | 11.60 | 11.18 | 11.47 | 240,022 | +0.07(+0.59%) |
May 20, 2011 | 11.34 | 11.46 | 11.31 | 11.40 | 267,202 | +0.02(+0.20%) |
May 19, 2011 | 11.37 | 11.51 | 11.22 | 11.38 | 467,886 | +0.05(+0.40%) |
May 18, 2011 | 11.50 | 11.50 | 11.11 | 11.34 | 577,389 | -0.08(-0.66%) |
May 17, 2011 | 10.82 | 11.42 | 10.76 | 11.41 | 4,541,573 | -0.69(-5.67%) |
May 16, 2011 | 12.07 | 12.35 | 12.07 | 12.10 | 553,900 | +0.00(+0.00%) |
May 13, 2011 | 12.22 | 12.22 | 12.05 | 12.10 | 112,727 | -0.08(-0.68%) |
May 12, 2011 | 12.01 | 12.24 | 11.92 | 12.18 | 432,981 | +0.15(+1.25%) |
May 11, 2011 | 11.79 | 12.14 | 11.68 | 12.03 | 680,175 | +0.29(+2.44%) |
May 10, 2011 | 12.41 | 12.56 | 11.71 | 11.74 | 314,651 | -0.06(-0.51%) |
May 09, 2011 | 10.70 | 11.99 | 10.66 | 11.80 | 565,570 | +1.11(+10.35%) |
May 06, 2011 | 10.78 | 10.88 | 10.62 | 10.70 | 221,420 | +0.05(+0.42%) |
May 05, 2011 | 10.75 | 10.90 | 10.62 | 10.65 | 48,258 | -0.16(-1.46%) |
May 04, 2011 | 10.92 | 11.05 | 10.77 | 10.81 | 75,905 | -0.10(-0.90%) |
May 03, 2011 | 11.31 | 11.46 | 10.81 | 10.91 | 93,674 | -0.41(-3.60%) |
May 02, 2011 | 11.37 | 11.38 | 11.31 | 11.31 | 37,493 | -0.35(-3.03%) |
Apr 29, 2011 | 11.62 | 11.68 | 11.49 | 11.67 | 47,639 | +0.05(+0.39%) |
Apr 28, 2011 | 11.47 | 11.65 | 11.47 | 11.62 | 18,656 | +0.19(+1.65%) |
Apr 27, 2011 | 11.65 | 11.65 | 11.15 | 11.43 | 69,252 | -0.21(-1.81%) |
Apr 26, 2011 | 11.37 | 11.66 | 11.34 | 11.65 | 70,620 | +0.31(+2.72%) |
Apr 25, 2011 | 11.25 | 11.43 | 11.20 | 11.34 | 31,401 | +0.02(+0.20%) |
Apr 21, 2011 | 11.27 | 11.31 | 11.12 | 11.31 | 24,621 | +0.11(+0.94%) |
Apr 20, 2011 | 11.08 | 11.22 | 10.99 | 11.21 | 32,765 | +0.26(+2.34%) |
Apr 19, 2011 | 11.28 | 11.31 | 10.92 | 10.95 | 58,583 | -0.30(-2.68%) |
Apr 18, 2011 | 11.49 | 11.49 | 11.12 | 11.25 | 114,242 | -0.37(-3.18%) |
Apr 15, 2011 | 11.08 | 11.65 | 11.01 | 11.62 | 72,790 | +0.52(+4.68%) |
Apr 14, 2011 | 11.07 | 11.19 | 11.04 | 11.10 | 55,361 | -0.03(-0.27%) |
Apr 13, 2011 | 11.30 | 11.30 | 11.05 | 11.13 | 60,205 | -0.08(-0.67%) |
Apr 12, 2011 | 11.28 | 11.46 | 11.04 | 11.21 | 160,666 | -0.09(-0.80%) |
Apr 11, 2011 | 11.18 | 11.37 | 11.15 | 11.30 | 119,726 | +0.15(+1.35%) |
Apr 08, 2011 | 11.60 | 11.60 | 11.13 | 11.15 | 72,983 | -0.38(-3.33%) |
Apr 07, 2011 | 11.74 | 11.80 | 11.52 | 11.53 | 86,277 | -0.17(-1.42%) |
Apr 06, 2011 | 11.60 | 11.93 | 11.52 | 11.70 | 93,095 | +0.16(+1.37%) |
Apr 05, 2011 | 11.48 | 11.66 | 11.44 | 11.54 | 76,486 | +0.02(+0.20%) |
Apr 04, 2011 | 11.24 | 11.58 | 11.15 | 11.52 | 151,074 | +0.27(+2.41%) |
Apr 01, 2011 | 10.79 | 11.25 | 10.66 | 11.25 | 136,800 | +0.50(+4.70%) |
Mar 31, 2011 | 10.61 | 10.76 | 10.54 | 10.74 | 51,730 | +0.14(+1.35%) |
Mar 30, 2011 | 10.76 | 10.76 | 10.56 | 10.60 | 155,008 | -0.09(-0.85%) |
Mar 29, 2011 | 10.55 | 10.75 | 10.55 | 10.69 | 44,861 | +0.14(+1.36%) |
Mar 28, 2011 | 10.67 | 10.74 | 10.52 | 10.55 | 86,414 | -0.08(-0.71%) |
Mar 25, 2011 | 10.55 | 10.73 | 10.37 | 10.62 | 211,723 | +0.08(+0.71%) |
Mar 24, 2011 | 10.66 | 10.73 | 10.52 | 10.55 | 53,720 | -0.08(-0.71%) |
Mar 23, 2011 | 10.54 | 10.67 | 10.46 | 10.62 | 50,553 | +0.05(+0.43%) |
Mar 22, 2011 | 10.54 | 10.64 | 10.33 | 10.58 | 118,078 | +0.07(+0.65%) |
Mar 21, 2011 | 10.35 | 10.61 | 10.35 | 10.51 | 123,795 | +0.26(+2.50%) |
Mar 18, 2011 | 10.33 | 10.33 | 10.17 | 10.25 | 219,864 | -0.07(-0.66%) |
Mar 17, 2011 | 10.36 | 10.44 | 10.15 | 10.32 | 206,966 | -0.27(-2.56%) |
Mar 16, 2011 | 10.77 | 10.86 | 10.40 | 10.59 | 124,848 | -0.23(-2.09%) |
Mar 15, 2011 | 10.88 | 10.97 | 10.79 | 10.82 | 841,293 | -0.12(-1.10%) |
Mar 14, 2011 | 10.95 | 11.22 | 10.85 | 10.94 | 361,059 | +0.02(+0.14%) |
Mar 11, 2011 | 11.10 | 11.20 | 10.88 | 10.92 | 184,866 | -0.19(-1.69%) |
Mar 10, 2011 | 11.23 | 11.23 | 11.00 | 11.11 | 549,056 | -0.14(-1.27%) |
Mar 09, 2011 | 11.25 | 11.65 | 11.10 | 11.25 | 225,467 | +0.03(+0.27%) |
Mar 08, 2011 | 11.06 | 11.40 | 10.96 | 11.22 | 292,762 | +0.11(+0.95%) |
Mar 07, 2011 | 11.36 | 11.57 | 11.11 | 11.12 | 123,705 | -0.31(-2.70%) |
Mar 04, 2011 | 11.60 | 11.66 | 11.34 | 11.43 | 185,134 | -0.26(-2.25%) |
Mar 03, 2011 | 11.81 | 11.81 | 11.62 | 11.69 | 89,962 | -0.09(-0.77%) |
Mar 02, 2011 | 11.68 | 11.80 | 11.65 | 11.78 | 58,869 | +0.08(+0.64%) |