Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.230 | 8.268 | 8.101 | 8.120 | 6,538,506 | -0.12(-1.50%) |
Feb 28, 2012 | 8.154 | 8.258 | 8.140 | 8.244 | 5,834,615 | +0.02(+0.23%) |
Feb 27, 2012 | 8.139 | 8.244 | 8.125 | 8.225 | 4,113,790 | +0.03(+0.35%) |
Feb 24, 2012 | 8.139 | 8.225 | 8.125 | 8.196 | 8,270,087 | +0.04(+0.52%) |
Feb 23, 2012 | 8.144 | 8.192 | 8.101 | 8.154 | 5,733,703 | -0.04(-0.52%) |
Feb 22, 2012 | 8.211 | 8.234 | 8.173 | 8.196 | 5,272,580 | -0.06(-0.69%) |
Feb 21, 2012 | 8.258 | 8.315 | 8.211 | 8.253 | 6,934,251 | +0.06(+0.75%) |
Feb 17, 2012 | 8.196 | 8.215 | 8.120 | 8.192 | 8,401,413 | +0.10(+1.29%) |
Feb 16, 2012 | 7.907 | 8.092 | 7.883 | 8.087 | 8,120,024 | +0.03(+0.41%) |
Feb 15, 2012 | 8.144 | 8.144 | 8.021 | 8.054 | 11,034,413 | -0.11(-1.40%) |
Feb 14, 2012 | 8.182 | 8.206 | 8.111 | 8.168 | 5,959,878 | -0.04(-0.52%) |
Feb 13, 2012 | 8.206 | 8.234 | 8.154 | 8.211 | 4,813,160 | +0.03(+0.41%) |
Feb 10, 2012 | 8.206 | 8.249 | 8.168 | 8.177 | 9,059,249 | -0.26(-3.04%) |
Feb 09, 2012 | 8.448 | 8.472 | 8.382 | 8.434 | 5,957,020 | +0.01(+0.11%) |
Feb 08, 2012 | 8.420 | 8.462 | 8.325 | 8.424 | 8,394,100 | +0.06(+0.68%) |
Feb 07, 2012 | 8.291 | 8.401 | 8.253 | 8.367 | 13,491,779 | +0.08(+0.97%) |
Feb 06, 2012 | 8.272 | 8.353 | 8.253 | 8.287 | 12,499,617 | -0.12(-1.47%) |
Feb 03, 2012 | 8.291 | 8.410 | 8.277 | 8.410 | 7,307,461 | +0.00(+0.00%) |
Feb 02, 2012 | 8.344 | 8.420 | 8.315 | 8.410 | 5,357,978 | -0.03(-0.34%) |
Feb 01, 2012 | 8.405 | 8.486 | 8.377 | 8.439 | 4,767,968 | +0.16(+1.95%) |
Jan 31, 2012 | 8.339 | 8.344 | 8.225 | 8.277 | 5,354,240 | -0.02(-0.23%) |
Jan 30, 2012 | 8.234 | 8.301 | 8.213 | 8.296 | 4,681,447 | -0.10(-1.19%) |
Jan 27, 2012 | 8.268 | 8.415 | 8.268 | 8.396 | 6,670,158 | +0.09(+1.03%) |
Jan 26, 2012 | 8.329 | 8.382 | 8.282 | 8.310 | 13,786,751 | +0.10(+1.16%) |
Jan 25, 2012 | 8.078 | 8.239 | 8.011 | 8.215 | 9,508,603 | +0.05(+0.58%) |
Jan 24, 2012 | 8.144 | 8.177 | 8.101 | 8.168 | 11,477,272 | -0.10(-1.26%) |
Jan 23, 2012 | 8.296 | 8.339 | 8.220 | 8.272 | 5,235,241 | +0.02(+0.29%) |
Jan 20, 2012 | 8.215 | 8.249 | 8.177 | 8.249 | 4,146,167 | -0.06(-0.74%) |
Jan 19, 2012 | 8.211 | 8.310 | 8.143 | 8.310 | 6,202,658 | +0.19(+2.34%) |
Jan 18, 2012 | 8.130 | 8.177 | 8.054 | 8.120 | 4,930,166 | -0.06(-0.70%) |
Jan 17, 2012 | 8.149 | 8.239 | 8.120 | 8.177 | 3,979,434 | +0.12(+1.47%) |
Jan 13, 2012 | 8.044 | 8.068 | 7.921 | 8.059 | 5,507,348 | -0.14(-1.74%) |
Jan 12, 2012 | 8.234 | 8.249 | 8.135 | 8.201 | 5,129,611 | +0.07(+0.88%) |
Jan 11, 2012 | 8.049 | 8.130 | 8.006 | 8.130 | 3,889,467 | +0.00(+0.06%) |
Jan 10, 2012 | 8.130 | 8.149 | 8.073 | 8.125 | 6,636,078 | +0.19(+2.46%) |
Jan 09, 2012 | 7.987 | 7.992 | 7.854 | 7.930 | 5,083,620 | +0.05(+0.66%) |
Jan 06, 2012 | 8.021 | 8.021 | 7.854 | 7.878 | 7,007,072 | -0.13(-1.66%) |
Jan 05, 2012 | 7.983 | 8.054 | 7.911 | 8.011 | 7,505,397 | -0.22(-2.71%) |
Jan 04, 2012 | 8.249 | 8.277 | 8.144 | 8.234 | 5,070,266 | +0.07(+0.81%) |
Dec 30, 2011 | 8.147 | 8.230 | 8.120 | 8.168 | 5,759,536 | +0.05(+0.59%) |
Dec 29, 2011 | 7.978 | 8.135 | 7.964 | 8.120 | 7,321,768 | +0.12(+1.48%) |
Dec 28, 2011 | 8.158 | 8.163 | 7.959 | 8.002 | 6,163,042 | -0.17(-2.09%) |
Dec 27, 2011 | 8.192 | 8.234 | 8.173 | 8.173 | 5,233,464 | -0.03(-0.41%) |
Dec 23, 2011 | 8.182 | 8.220 | 8.158 | 8.206 | 5,435,104 | +0.15(+1.83%) |
Dec 21, 2011 | 8.092 | 8.101 | 7.997 | 8.059 | 10,526,129 | -0.09(-1.05%) |
Dec 20, 2011 | 8.068 | 8.173 | 8.059 | 8.144 | 10,058,785 | +0.25(+3.19%) |
Dec 19, 2011 | 8.040 | 8.049 | 7.878 | 7.892 | 10,696,602 | -0.01(-0.12%) |
Dec 16, 2011 | 8.030 | 8.059 | 7.869 | 7.902 | 10,223,593 | -0.11(-1.36%) |
Dec 15, 2011 | 8.078 | 8.087 | 7.992 | 8.011 | 9,321,825 | +0.04(+0.54%) |
Dec 14, 2011 | 8.211 | 8.253 | 7.935 | 7.968 | 18,790,308 | -0.26(-3.18%) |
Dec 13, 2011 | 8.477 | 8.529 | 8.158 | 8.230 | 9,181,843 | -0.29(-3.40%) |
Dec 12, 2011 | 8.581 | 8.586 | 8.448 | 8.520 | 6,885,343 | -0.26(-2.92%) |
Dec 09, 2011 | 8.667 | 8.824 | 8.657 | 8.776 | 4,712,010 | +0.19(+2.16%) |
Dec 08, 2011 | 8.743 | 8.790 | 8.577 | 8.591 | 5,238,755 | -0.29(-3.26%) |
Dec 07, 2011 | 8.762 | 8.909 | 8.695 | 8.881 | 5,193,494 | -0.08(-0.85%) |
Dec 06, 2011 | 8.900 | 9.009 | 8.871 | 8.957 | 4,654,693 | +0.03(+0.37%) |
Dec 05, 2011 | 9.037 | 9.042 | 8.876 | 8.923 | 5,623,538 | +0.11(+1.24%) |
Dec 02, 2011 | 8.990 | 9.009 | 8.814 | 8.814 | 5,348,520 | -0.05(-0.59%) |
Dec 01, 2011 | 8.947 | 8.961 | 8.819 | 8.866 | 6,979,870 | -0.04(-0.48%) |
Nov 30, 2011 | 8.885 | 8.933 | 8.847 | 8.909 | 11,881,748 | +0.40(+4.75%) |
Nov 29, 2011 | 8.543 | 8.591 | 8.467 | 8.505 | 6,593,576 | +0.00(+0.06%) |
Nov 28, 2011 | 8.515 | 8.567 | 8.458 | 8.501 | 8,739,721 | +0.42(+5.24%) |
Nov 25, 2011 | 8.044 | 8.139 | 8.025 | 8.078 | 6,967,786 | -0.16(-1.90%) |
Nov 23, 2011 | 8.344 | 8.358 | 8.196 | 8.234 | 13,553,626 | -0.36(-4.15%) |
Nov 22, 2011 | 8.586 | 8.937 | 8.491 | 8.591 | 7,200,576 | -0.10(-1.15%) |
Nov 21, 2011 | 8.710 | 8.733 | 8.596 | 8.691 | 7,683,403 | -0.21(-2.40%) |
Nov 18, 2011 | 8.971 | 8.995 | 8.876 | 8.904 | 6,941,933 | +0.10(+1.19%) |
Nov 17, 2011 | 8.871 | 8.946 | 8.752 | 8.800 | 8,039,865 | +0.01(+0.11%) |
Nov 16, 2011 | 8.838 | 8.947 | 8.790 | 8.790 | 7,271,662 | -0.05(-0.54%) |
Nov 15, 2011 | 8.890 | 8.928 | 8.776 | 8.838 | 7,356,277 | -0.14(-1.59%) |
Nov 14, 2011 | 9.061 | 9.075 | 8.923 | 8.980 | 6,455,579 | -0.25(-2.68%) |
Nov 11, 2011 | 9.142 | 9.299 | 9.132 | 9.227 | 5,772,446 | +0.19(+2.05%) |
Nov 10, 2011 | 9.099 | 9.109 | 8.904 | 9.042 | 7,559,872 | +0.18(+2.04%) |
Nov 09, 2011 | 9.018 | 9.037 | 8.852 | 8.862 | 12,592,970 | -0.58(-6.19%) |
Nov 08, 2011 | 9.403 | 9.503 | 9.277 | 9.446 | 8,775,269 | +0.07(+0.71%) |
Nov 07, 2011 | 9.365 | 9.403 | 9.218 | 9.380 | 6,992,866 | +0.01(+0.15%) |
Nov 04, 2011 | 9.441 | 9.441 | 9.280 | 9.365 | 7,647,819 | -0.21(-2.23%) |
Nov 03, 2011 | 9.546 | 9.617 | 9.360 | 9.579 | 7,869,739 | +0.25(+2.70%) |
Nov 02, 2011 | 9.380 | 9.427 | 9.237 | 9.327 | 11,793,286 | +0.03(+0.27%) |
Nov 01, 2011 | 9.171 | 9.373 | 9.108 | 9.302 | 16,830,620 | -0.33(-3.46%) |
Oct 31, 2011 | 9.865 | 9.874 | 9.627 | 9.636 | 11,019,527 | -0.44(-4.34%) |
Oct 28, 2011 | 10.01 | 10.08 | 9.969 | 10.07 | 7,110,354 | -0.09(-0.89%) |
Oct 27, 2011 | 10.04 | 10.28 | 9.933 | 10.16 | 13,206,086 | +0.58(+6.07%) |
Oct 26, 2011 | 9.654 | 9.684 | 9.381 | 9.581 | 9,033,823 | +0.11(+1.19%) |
Oct 25, 2011 | 9.509 | 9.545 | 9.388 | 9.469 | 9,325,794 | -0.18(-1.82%) |
Oct 24, 2011 | 9.428 | 9.692 | 9.424 | 9.645 | 6,109,657 | +0.14(+1.47%) |
Oct 21, 2011 | 9.455 | 9.532 | 9.401 | 9.505 | 7,372,677 | +0.35(+3.79%) |
Oct 20, 2011 | 9.302 | 9.311 | 9.040 | 9.158 | 7,591,617 | -0.14(-1.55%) |
Oct 19, 2011 | 9.360 | 9.410 | 9.268 | 9.302 | 5,231,681 | -0.14(-1.43%) |
Oct 18, 2011 | 9.252 | 9.500 | 9.153 | 9.437 | 7,853,987 | +0.08(+0.87%) |
Oct 17, 2011 | 9.570 | 9.587 | 9.342 | 9.356 | 7,385,390 | -0.26(-2.72%) |
Oct 14, 2011 | 9.590 | 9.627 | 9.523 | 9.617 | 5,851,951 | +0.13(+1.33%) |
Oct 13, 2011 | 9.388 | 9.496 | 9.297 | 9.491 | 7,218,057 | +0.01(+0.14%) |
Oct 12, 2011 | 9.469 | 9.581 | 9.451 | 9.478 | 10,040,451 | +0.23(+2.49%) |
Oct 11, 2011 | 9.099 | 9.275 | 9.049 | 9.248 | 10,293,421 | -0.06(-0.68%) |
Oct 10, 2011 | 9.216 | 9.320 | 9.198 | 9.311 | 8,006,403 | +0.30(+3.30%) |
Oct 07, 2011 | 9.103 | 9.149 | 8.964 | 9.013 | 9,238,248 | -0.05(-0.60%) |
Oct 06, 2011 | 8.959 | 9.067 | 8.930 | 9.067 | 11,915,487 | +0.27(+3.02%) |
Oct 05, 2011 | 8.594 | 8.815 | 8.535 | 8.801 | 11,942,673 | +0.16(+1.83%) |
Oct 04, 2011 | 8.337 | 8.662 | 8.211 | 8.644 | 16,512,875 | +0.36(+4.30%) |
Oct 03, 2011 | 8.472 | 8.562 | 8.287 | 8.287 | 12,517,269 | -0.33(-3.87%) |
Sep 30, 2011 | 8.675 | 8.774 | 8.617 | 8.621 | 12,626,697 | -0.27(-2.99%) |
Sep 29, 2011 | 8.896 | 8.932 | 8.729 | 8.887 | 11,894,054 | +0.32(+3.68%) |
Sep 28, 2011 | 8.734 | 8.842 | 8.567 | 8.571 | 8,858,759 | -0.11(-1.30%) |
Sep 27, 2011 | 8.711 | 8.828 | 8.630 | 8.684 | 11,940,775 | +0.17(+1.96%) |
Sep 26, 2011 | 8.373 | 8.517 | 8.175 | 8.517 | 10,989,874 | +0.25(+3.00%) |
Sep 23, 2011 | 7.954 | 8.283 | 7.936 | 8.269 | 20,390,116 | +0.24(+3.03%) |
Sep 22, 2011 | 8.008 | 8.129 | 7.927 | 8.026 | 28,569,354 | -0.34(-4.09%) |
Sep 21, 2011 | 8.549 | 8.639 | 8.369 | 8.369 | 13,722,167 | -0.24(-2.83%) |
Sep 20, 2011 | 8.571 | 8.734 | 8.460 | 8.612 | 20,445,114 | +0.02(+0.26%) |
Sep 19, 2011 | 8.445 | 8.648 | 8.378 | 8.589 | 13,299,787 | -0.22(-2.51%) |
Sep 16, 2011 | 8.819 | 8.842 | 8.662 | 8.810 | 12,504,454 | -0.03(-0.36%) |
Sep 15, 2011 | 8.797 | 8.862 | 8.702 | 8.842 | 18,896,422 | +0.38(+4.53%) |
Sep 14, 2011 | 8.292 | 8.504 | 8.121 | 8.459 | 14,068,909 | +0.28(+3.36%) |
Sep 13, 2011 | 7.963 | 8.238 | 7.949 | 8.184 | 26,508,706 | +0.16(+1.97%) |
Sep 12, 2011 | 7.846 | 8.035 | 7.805 | 8.026 | 37,173,840 | -0.10(-1.22%) |
Sep 09, 2011 | 8.305 | 8.350 | 8.071 | 8.125 | 34,589,724 | -0.48(-5.60%) |
Sep 08, 2011 | 8.621 | 8.743 | 8.580 | 8.607 | 7,760,707 | -0.10(-1.19%) |
Sep 07, 2011 | 8.531 | 8.725 | 8.499 | 8.711 | 10,530,650 | +0.19(+2.28%) |
Sep 06, 2011 | 8.396 | 8.535 | 8.332 | 8.517 | 19,389,520 | -0.48(-5.31%) |
Sep 02, 2011 | 9.040 | 9.108 | 8.982 | 8.995 | 8,535,297 | -0.34(-3.62%) |
Sep 01, 2011 | 9.302 | 9.464 | 9.257 | 9.333 | 7,247,383 | -0.07(-0.72%) |
Aug 31, 2011 | 9.410 | 9.500 | 9.365 | 9.401 | 7,298,391 | +0.15(+1.66%) |
Aug 30, 2011 | 9.158 | 9.279 | 9.091 | 9.248 | 6,289,922 | -0.04(-0.44%) |
Aug 29, 2011 | 9.270 | 9.306 | 9.234 | 9.288 | 4,399,885 | +0.23(+2.59%) |
Aug 26, 2011 | 8.892 | 9.099 | 8.786 | 9.054 | 6,485,580 | +0.01(+0.10%) |
Aug 25, 2011 | 9.239 | 9.288 | 9.018 | 9.045 | 8,744,897 | -0.27(-2.86%) |
Aug 24, 2011 | 9.185 | 9.329 | 9.162 | 9.311 | 6,205,796 | +0.00(+0.00%) |
Aug 23, 2011 | 9.122 | 9.320 | 9.045 | 9.311 | 9,142,894 | +0.31(+3.46%) |
Aug 22, 2011 | 9.239 | 9.239 | 8.984 | 9.000 | 10,075,451 | +0.20(+2.31%) |
Aug 19, 2011 | 8.905 | 9.031 | 8.792 | 8.797 | 12,153,358 | -0.20(-2.21%) |
Aug 18, 2011 | 9.144 | 9.158 | 8.865 | 8.995 | 14,343,014 | -0.48(-5.09%) |
Aug 17, 2011 | 9.451 | 9.599 | 9.428 | 9.478 | 7,276,980 | +0.13(+1.40%) |
Aug 16, 2011 | 9.302 | 9.491 | 9.257 | 9.347 | 6,729,226 | -0.13(-1.33%) |
Aug 15, 2011 | 9.347 | 9.478 | 9.333 | 9.473 | 7,052,449 | +0.25(+2.69%) |
Aug 12, 2011 | 9.140 | 9.270 | 9.081 | 9.225 | 10,214,637 | +0.34(+3.81%) |
Aug 11, 2011 | 8.409 | 8.973 | 8.400 | 8.887 | 15,513,175 | +0.33(+3.85%) |
Aug 10, 2011 | 9.018 | 9.018 | 8.481 | 8.558 | 23,662,358 | -0.77(-8.22%) |
Aug 09, 2011 | 9.415 | 9.324 | 8.792 | 9.324 | 17,060,976 | +0.32(+3.61%) |
Aug 08, 2011 | 9.415 | 9.500 | 8.955 | 9.000 | 13,775,428 | -0.62(-6.42%) |
Aug 05, 2011 | 9.577 | 9.766 | 9.227 | 9.617 | 20,193,568 | +0.32(+3.44%) |
Aug 04, 2011 | 9.654 | 9.699 | 9.268 | 9.297 | 24,392,118 | -0.59(-5.97%) |
Aug 03, 2011 | 9.974 | 9.974 | 9.703 | 9.888 | 19,900,876 | +0.23(+2.43%) |
Aug 02, 2011 | 9.757 | 9.843 | 9.645 | 9.654 | 29,792,644 | -0.21(-2.15%) |
Aug 01, 2011 | 10.06 | 10.10 | 9.753 | 9.865 | 26,781,276 | -0.20(-1.97%) |
Jul 29, 2011 | 10.05 | 10.18 | 10.04 | 10.06 | 13,308,062 | +0.01(+0.09%) |
Jul 28, 2011 | 10.02 | 10.12 | 9.992 | 10.05 | 8,197,021 | -0.11(-1.11%) |
Jul 27, 2011 | 10.29 | 10.30 | 10.14 | 10.17 | 6,271,756 | -0.29(-2.80%) |
Jul 26, 2011 | 10.37 | 10.48 | 10.36 | 10.46 | 4,880,596 | +0.14(+1.40%) |
Jul 25, 2011 | 10.41 | 10.42 | 10.27 | 10.32 | 11,646,122 | -0.26(-2.43%) |
Jul 22, 2011 | 10.56 | 10.60 | 10.56 | 10.57 | 4,431,307 | +0.01(+0.13%) |
Jul 21, 2011 | 10.50 | 10.61 | 10.44 | 10.56 | 7,423,754 | +0.37(+3.63%) |
Jul 20, 2011 | 10.14 | 10.21 | 10.06 | 10.19 | 5,496,734 | +0.21(+2.12%) |
Jul 19, 2011 | 9.902 | 9.992 | 9.893 | 9.978 | 5,979,672 | +0.12(+1.24%) |
Jul 18, 2011 | 9.870 | 9.911 | 9.739 | 9.856 | 5,463,866 | -0.11(-1.13%) |
Jul 15, 2011 | 9.996 | 10.03 | 9.893 | 9.969 | 5,566,614 | -0.09(-0.94%) |
Jul 14, 2011 | 10.24 | 10.29 | 10.04 | 10.06 | 7,156,594 | -0.08(-0.80%) |
Jul 13, 2011 | 10.05 | 10.25 | 10.01 | 10.14 | 7,836,246 | +0.28(+2.79%) |
Jul 12, 2011 | 9.766 | 9.969 | 9.766 | 9.870 | 11,741,593 | -0.11(-1.13%) |
Jul 11, 2011 | 9.974 | 10.03 | 9.865 | 9.983 | 14,223,517 | -0.44(-4.24%) |
Jul 08, 2011 | 10.52 | 10.56 | 10.35 | 10.42 | 8,460,558 | -0.34(-3.14%) |
Jul 07, 2011 | 10.78 | 10.85 | 10.73 | 10.76 | 3,893,308 | +0.06(+0.59%) |
Jul 06, 2011 | 10.65 | 10.71 | 10.58 | 10.70 | 5,198,276 | -0.16(-1.50%) |
Jul 05, 2011 | 10.92 | 10.93 | 10.83 | 10.86 | 4,589,934 | -0.32(-2.82%) |
Jul 01, 2011 | 11.03 | 11.19 | 10.99 | 11.18 | 5,475,419 | +0.14(+1.23%) |
Jun 30, 2011 | 10.89 | 11.09 | 10.87 | 11.04 | 6,498,771 | +0.28(+2.64%) |
Jun 29, 2011 | 10.73 | 10.79 | 10.66 | 10.76 | 5,872,657 | +0.22(+2.05%) |
Jun 28, 2011 | 10.45 | 10.59 | 10.43 | 10.54 | 4,238,192 | +0.10(+0.95%) |
Jun 27, 2011 | 10.38 | 10.53 | 10.35 | 10.44 | 6,130,733 | +0.12(+1.14%) |
Jun 24, 2011 | 10.39 | 10.41 | 10.26 | 10.33 | 5,999,204 | -0.25(-2.35%) |
Jun 23, 2011 | 10.42 | 10.58 | 10.35 | 10.57 | 6,351,423 | -0.16(-1.51%) |
Jun 22, 2011 | 10.79 | 10.88 | 10.73 | 10.74 | 6,294,309 | -0.05(-0.50%) |
Jun 21, 2011 | 10.68 | 10.82 | 10.65 | 10.79 | 3,496,710 | +0.21(+1.96%) |
Jun 20, 2011 | 10.58 | 10.60 | 10.56 | 10.58 | 4,435,867 | -0.10(-0.93%) |
Jun 17, 2011 | 10.63 | 10.73 | 10.58 | 10.68 | 9,194,102 | +0.46(+4.45%) |
Jun 16, 2011 | 10.23 | 10.29 | 10.17 | 10.23 | 7,379,890 | +0.02(+0.22%) |
Jun 15, 2011 | 10.34 | 10.39 | 10.19 | 10.20 | 7,989,310 | -0.50(-4.67%) |
Jun 14, 2011 | 10.63 | 10.74 | 10.61 | 10.70 | 4,233,078 | +0.21(+1.98%) |
Jun 13, 2011 | 10.51 | 10.57 | 10.43 | 10.50 | 4,435,406 | +0.01(+0.13%) |
Jun 10, 2011 | 10.65 | 10.66 | 10.45 | 10.48 | 6,179,213 | -0.33(-3.04%) |
Jun 09, 2011 | 10.70 | 10.84 | 10.67 | 10.81 | 6,559,158 | +0.07(+0.67%) |
Jun 08, 2011 | 10.82 | 10.84 | 10.72 | 10.74 | 3,695,823 | -0.15(-1.37%) |
Jun 07, 2011 | 10.87 | 10.97 | 10.84 | 10.89 | 3,633,925 | +0.16(+1.51%) |
Jun 06, 2011 | 10.83 | 10.84 | 10.71 | 10.73 | 3,965,245 | -0.16(-1.49%) |
Jun 03, 2011 | 10.78 | 10.95 | 10.75 | 10.89 | 4,244,400 | +0.31(+2.94%) |
May 24, 2011 | 10.60 | 10.62 | 10.55 | 10.58 | 4,176,046 | +0.06(+0.56%) |
May 23, 2011 | 10.47 | 10.56 | 10.46 | 10.52 | 6,081,355 | -0.20(-1.85%) |
May 20, 2011 | 10.80 | 10.82 | 10.62 | 10.72 | 6,940,266 | -0.27(-2.42%) |
May 19, 2011 | 10.86 | 10.99 | 10.83 | 10.98 | 8,306,591 | +0.13(+1.21%) |
May 18, 2011 | 10.76 | 10.86 | 10.73 | 10.85 | 9,093,423 | +0.03(+0.25%) |
May 17, 2011 | 10.77 | 10.84 | 10.72 | 10.83 | 7,085,725 | +0.14(+1.27%) |
May 16, 2011 | 10.69 | 10.83 | 10.67 | 10.69 | 4,792,156 | -0.06(-0.59%) |
May 13, 2011 | 10.85 | 10.85 | 10.65 | 10.75 | 5,743,468 | -0.18(-1.61%) |
May 12, 2011 | 10.87 | 11.00 | 10.81 | 10.93 | 6,523,961 | +0.02(+0.21%) |
May 11, 2011 | 11.01 | 11.06 | 10.88 | 10.91 | 8,537,120 | -0.15(-1.35%) |
May 10, 2011 | 10.96 | 11.06 | 10.93 | 11.06 | 6,153,302 | +0.03(+0.24%) |
May 09, 2011 | 10.97 | 11.04 | 10.88 | 11.03 | 5,624,923 | -0.01(-0.12%) |
May 06, 2011 | 11.25 | 11.29 | 10.98 | 11.04 | 6,837,432 | -0.17(-1.53%) |
May 05, 2011 | 11.39 | 11.41 | 11.18 | 11.21 | 5,725,865 | -0.41(-3.49%) |
May 04, 2011 | 11.72 | 11.76 | 11.59 | 11.62 | 3,472,183 | -0.05(-0.42%) |
May 03, 2011 | 11.68 | 11.74 | 11.61 | 11.67 | 3,879,424 | -0.06(-0.49%) |
May 02, 2011 | 11.73 | 11.74 | 11.70 | 11.73 | 4,210,445 | +0.05(+0.45%) |
Apr 29, 2011 | 11.69 | 11.72 | 11.63 | 11.67 | 4,653,705 | -0.01(-0.11%) |
Apr 28, 2011 | 11.58 | 11.69 | 11.58 | 11.69 | 4,430,407 | +0.16(+1.43%) |
Apr 27, 2011 | 11.35 | 11.52 | 11.34 | 11.52 | 4,990,209 | +0.24(+2.11%) |
Apr 26, 2011 | 11.27 | 11.29 | 11.21 | 11.28 | 7,046,333 | +0.09(+0.81%) |
Apr 25, 2011 | 11.23 | 11.25 | 11.14 | 11.19 | 3,566,065 | -0.01(-0.12%) |
Apr 21, 2011 | 11.14 | 11.21 | 11.08 | 11.21 | 2,537,079 | +0.03(+0.27%) |
Apr 20, 2011 | 11.16 | 11.18 | 11.12 | 11.18 | 3,185,281 | +0.29(+2.62%) |
Apr 19, 2011 | 10.87 | 10.90 | 10.82 | 10.89 | 4,178,927 | +0.04(+0.36%) |
Apr 18, 2011 | 10.87 | 10.90 | 10.72 | 10.85 | 5,837,665 | -0.25(-2.22%) |
Apr 15, 2011 | 11.07 | 11.11 | 11.01 | 11.10 | 5,029,787 | -0.13(-1.16%) |
Apr 14, 2011 | 11.14 | 11.26 | 11.11 | 11.23 | 6,566,909 | -0.03(-0.31%) |
Apr 13, 2011 | 11.29 | 11.36 | 11.22 | 11.26 | 3,800,750 | -0.08(-0.69%) |
Apr 12, 2011 | 11.41 | 11.41 | 11.29 | 11.34 | 3,293,433 | -0.01(-0.11%) |
Apr 11, 2011 | 11.38 | 11.41 | 11.32 | 11.35 | 3,999,120 | -0.06(-0.53%) |
Apr 08, 2011 | 11.39 | 11.44 | 11.35 | 11.41 | 4,595,093 | +0.17(+1.50%) |
Apr 07, 2011 | 11.19 | 11.28 | 11.13 | 11.25 | 6,224,119 | +0.05(+0.46%) |
Apr 06, 2011 | 11.22 | 11.31 | 11.16 | 11.19 | 10,919,293 | +0.09(+0.82%) |
Apr 05, 2011 | 10.98 | 11.11 | 10.97 | 11.10 | 3,700,752 | -0.03(-0.31%) |
Apr 04, 2011 | 11.18 | 11.22 | 11.11 | 11.14 | 4,806,497 | +0.06(+0.55%) |
Apr 01, 2011 | 10.93 | 11.11 | 10.89 | 11.08 | 3,740,406 | +0.16(+1.43%) |
Mar 31, 2011 | 10.88 | 10.95 | 10.85 | 10.92 | 3,785,783 | -0.03(-0.28%) |
Mar 30, 2011 | 10.84 | 10.96 | 10.83 | 10.95 | 2,790,474 | +0.06(+0.52%) |
Mar 29, 2011 | 10.83 | 10.89 | 10.79 | 10.89 | 2,919,395 | -0.02(-0.16%) |
Mar 28, 2011 | 10.89 | 10.94 | 10.87 | 10.91 | 2,662,480 | +0.04(+0.40%) |
Mar 25, 2011 | 10.94 | 10.97 | 10.84 | 10.87 | 3,187,274 | -0.09(-0.79%) |
Mar 24, 2011 | 10.86 | 10.96 | 10.81 | 10.96 | 2,948,155 | +0.13(+1.20%) |
Mar 23, 2011 | 10.74 | 10.85 | 10.70 | 10.83 | 2,604,404 | -0.01(-0.12%) |
Mar 22, 2011 | 10.96 | 11.02 | 10.82 | 10.84 | 5,407,650 | -0.06(-0.56%) |
Mar 21, 2011 | 10.85 | 10.93 | 10.85 | 10.90 | 3,403,153 | +0.26(+2.44%) |
Mar 18, 2011 | 10.74 | 10.74 | 10.60 | 10.64 | 3,451,204 | +0.13(+1.19%) |
Mar 17, 2011 | 10.52 | 10.59 | 10.42 | 10.51 | 4,178,564 | +0.39(+3.89%) |
Mar 16, 2011 | 10.35 | 10.43 | 10.04 | 10.12 | 9,637,150 | -0.35(-3.35%) |
Mar 15, 2011 | 10.43 | 10.51 | 10.41 | 10.47 | 8,144,660 | -0.22(-2.03%) |
Mar 14, 2011 | 10.71 | 10.72 | 10.55 | 10.69 | 3,686,101 | -0.07(-0.64%) |
Mar 11, 2011 | 10.70 | 10.80 | 10.69 | 10.76 | 3,790,820 | +0.01(+0.12%) |
Mar 10, 2011 | 10.78 | 10.85 | 10.73 | 10.74 | 7,931,203 | -0.19(-1.74%) |
Mar 09, 2011 | 10.94 | 10.98 | 10.90 | 10.93 | 5,059,125 | -0.06(-0.51%) |
Mar 08, 2011 | 10.94 | 11.03 | 10.90 | 10.99 | 4,079,539 | +0.04(+0.40%) |
Mar 07, 2011 | 11.05 | 11.08 | 10.92 | 10.95 | 6,200,249 | -0.00(-0.04%) |
Mar 04, 2011 | 11.02 | 11.02 | 10.88 | 10.95 | 7,471,841 | -0.05(-0.43%) |
Mar 03, 2011 | 11.02 | 11.06 | 10.91 | 11.00 | 5,003,961 | +0.09(+0.79%) |
Mar 02, 2011 | 10.91 | 10.99 | 10.89 | 10.91 | 5,881,575 | +0.03(+0.24%) |