Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.40 | 11.56 | 11.39 | 11.45 | 65,428 | -0.09(-0.78%) |
Jan 30, 2012 | 11.53 | 11.56 | 11.50 | 11.54 | 97,469 | +0.08(+0.70%) |
Jan 27, 2012 | 11.60 | 11.60 | 11.46 | 11.46 | 194,343 | -0.14(-1.21%) |
Jan 26, 2012 | 11.54 | 11.62 | 11.52 | 11.60 | 250,849 | -0.08(-0.68%) |
Jan 25, 2012 | 12.14 | 12.20 | 11.66 | 11.68 | 578,726 | -0.38(-3.15%) |
Jan 24, 2012 | 12.08 | 12.10 | 12.02 | 12.06 | 90,590 | +0.11(+0.92%) |
Jan 23, 2012 | 12.02 | 12.02 | 11.93 | 11.95 | 87,342 | -0.10(-0.83%) |
Jan 20, 2012 | 12.17 | 12.19 | 12.05 | 12.05 | 486,101 | -0.07(-0.58%) |
Jan 19, 2012 | 12.15 | 12.20 | 12.10 | 12.12 | 51,238 | +0.02(+0.17%) |
Jan 18, 2012 | 12.23 | 12.25 | 12.09 | 12.10 | 578,077 | -0.07(-0.58%) |
Jan 17, 2012 | 12.12 | 12.19 | 12.09 | 12.17 | 111,202 | -0.12(-0.98%) |
Jan 13, 2012 | 12.29 | 12.39 | 12.26 | 12.29 | 216,600 | +0.11(+0.90%) |
Jan 12, 2012 | 12.12 | 12.23 | 12.08 | 12.18 | 163,288 | -0.06(-0.49%) |
Jan 11, 2012 | 12.26 | 12.31 | 12.22 | 12.24 | 339,628 | -0.09(-0.73%) |
Jan 10, 2012 | 12.32 | 12.34 | 12.27 | 12.33 | 142,541 | -0.20(-1.60%) |
Jan 09, 2012 | 12.45 | 12.55 | 12.43 | 12.53 | 62,370 | +0.06(+0.48%) |
Jan 06, 2012 | 12.34 | 12.52 | 12.34 | 12.47 | 121,410 | +0.06(+0.48%) |
Jan 05, 2012 | 12.61 | 12.62 | 12.39 | 12.41 | 353,222 | -0.09(-0.72%) |
Jan 04, 2012 | 12.60 | 12.60 | 12.45 | 12.50 | 196,728 | -0.39(-3.03%) |
Dec 30, 2011 | 12.89 | 12.91 | 12.78 | 12.89 | 177,460 | -0.13(-1.00%) |
Dec 29, 2011 | 13.10 | 13.14 | 12.98 | 13.02 | 378,284 | +0.07(+0.53%) |
Dec 28, 2011 | 12.76 | 12.99 | 12.75 | 12.95 | 372,114 | +0.26(+2.06%) |
Dec 27, 2011 | 12.68 | 12.72 | 12.66 | 12.69 | 168,628 | +0.09(+0.71%) |
Dec 23, 2011 | 12.60 | 12.63 | 12.59 | 12.60 | 39,370 | +0.07(+0.56%) |
Dec 21, 2011 | 12.55 | 12.60 | 12.52 | 12.53 | 213,712 | -0.01(-0.08%) |
Dec 20, 2011 | 12.56 | 12.59 | 12.52 | 12.54 | 473,768 | -0.16(-1.26%) |
Dec 19, 2011 | 12.66 | 12.73 | 12.63 | 12.70 | 192,218 | +0.03(+0.24%) |
Dec 16, 2011 | 12.75 | 12.76 | 12.66 | 12.67 | 365,889 | -0.21(-1.63%) |
Dec 15, 2011 | 12.70 | 12.91 | 12.70 | 12.88 | 271,166 | +0.04(+0.31%) |
Dec 14, 2011 | 12.57 | 12.88 | 12.52 | 12.84 | 996,771 | +0.40(+3.22%) |
Dec 13, 2011 | 12.21 | 12.48 | 12.13 | 12.44 | 356,418 | +0.23(+1.91%) |
Dec 12, 2011 | 12.18 | 12.26 | 12.18 | 12.21 | 304,866 | +0.32(+2.67%) |
Dec 09, 2011 | 11.90 | 11.92 | 11.85 | 11.89 | 54,700 | -0.04(-0.33%) |
Dec 08, 2011 | 11.87 | 11.94 | 11.82 | 11.93 | 80,712 | +0.24(+2.10%) |
Dec 07, 2011 | 11.74 | 11.80 | 11.68 | 11.69 | 76,191 | -0.08(-0.71%) |
Dec 06, 2011 | 11.91 | 11.95 | 11.75 | 11.77 | 82,251 | -0.05(-0.43%) |
Dec 05, 2011 | 11.71 | 11.86 | 11.67 | 11.82 | 97,028 | +0.16(+1.37%) |
Dec 02, 2011 | 11.60 | 11.69 | 11.60 | 11.66 | 35,375 | -0.01(-0.09%) |
Dec 01, 2011 | 11.66 | 11.75 | 11.63 | 11.67 | 124,374 | +0.02(+0.17%) |
Nov 30, 2011 | 11.68 | 11.71 | 11.64 | 11.65 | 92,729 | -0.21(-1.77%) |
Nov 29, 2011 | 11.92 | 11.93 | 11.85 | 11.86 | 55,349 | -0.03(-0.25%) |
Nov 28, 2011 | 11.88 | 11.94 | 11.86 | 11.89 | 165,080 | -0.22(-1.82%) |
Nov 25, 2011 | 12.13 | 12.13 | 12.00 | 12.11 | 57,771 | +0.09(+0.75%) |
Nov 23, 2011 | 12.04 | 12.14 | 11.99 | 12.02 | 79,592 | +0.03(+0.25%) |
Nov 22, 2011 | 12.04 | 12.04 | 11.94 | 11.99 | 88,634 | -0.11(-0.89%) |
Nov 21, 2011 | 11.91 | 12.20 | 11.91 | 12.10 | 336,093 | +0.28(+2.35%) |
Nov 18, 2011 | 11.87 | 11.90 | 11.77 | 11.82 | 312,803 | -0.05(-0.42%) |
Nov 17, 2011 | 11.67 | 11.91 | 11.66 | 11.87 | 222,857 | +0.31(+2.68%) |
Nov 16, 2011 | 11.56 | 11.61 | 11.46 | 11.56 | 67,736 | +0.15(+1.32%) |
Nov 15, 2011 | 11.44 | 11.52 | 11.39 | 11.41 | 32,597 | -0.03(-0.26%) |
Nov 14, 2011 | 11.41 | 11.48 | 11.40 | 11.44 | 80,473 | +0.05(+0.44%) |
Nov 11, 2011 | 11.52 | 11.52 | 11.38 | 11.39 | 33,784 | -0.20(-1.73%) |
Nov 10, 2011 | 11.48 | 11.74 | 11.48 | 11.59 | 96,221 | +0.06(+0.52%) |
Nov 09, 2011 | 11.36 | 11.55 | 11.34 | 11.53 | 163,725 | +0.12(+1.05%) |
Nov 08, 2011 | 11.36 | 11.46 | 11.28 | 11.41 | 52,828 | +0.09(+0.80%) |
Nov 07, 2011 | 11.48 | 11.48 | 11.32 | 11.32 | 91,392 | -0.28(-2.41%) |
Nov 04, 2011 | 11.59 | 11.65 | 11.58 | 11.60 | 58,243 | +0.04(+0.34%) |
Nov 03, 2011 | 11.59 | 11.66 | 11.52 | 11.56 | 132,979 | -0.19(-1.62%) |
Nov 02, 2011 | 11.77 | 11.86 | 11.69 | 11.75 | 192,311 | -0.11(-0.93%) |
Nov 01, 2011 | 12.10 | 12.12 | 11.86 | 11.86 | 118,106 | -0.01(-0.08%) |
Oct 31, 2011 | 11.83 | 11.90 | 11.81 | 11.87 | 119,683 | +0.19(+1.63%) |
Oct 28, 2011 | 11.68 | 11.75 | 11.66 | 11.68 | 70,714 | +0.00(+0.00%) |
Oct 27, 2011 | 11.83 | 11.89 | 11.62 | 11.68 | 226,844 | -0.17(-1.43%) |
Oct 26, 2011 | 11.89 | 11.92 | 11.80 | 11.85 | 226,840 | -0.16(-1.33%) |
Oct 25, 2011 | 12.35 | 12.40 | 11.95 | 12.01 | 354,697 | -0.36(-2.91%) |
Oct 24, 2011 | 12.40 | 12.42 | 12.34 | 12.37 | 247,152 | -0.12(-0.96%) |
Oct 21, 2011 | 12.45 | 12.53 | 12.42 | 12.49 | 188,176 | -0.16(-1.26%) |
Oct 20, 2011 | 12.65 | 12.77 | 12.59 | 12.65 | 228,857 | +0.18(+1.44%) |
Oct 19, 2011 | 12.37 | 12.49 | 12.35 | 12.47 | 61,356 | +0.16(+1.30%) |
Oct 18, 2011 | 12.46 | 12.58 | 12.29 | 12.31 | 120,562 | +0.06(+0.49%) |
Oct 17, 2011 | 12.13 | 12.29 | 12.12 | 12.25 | 84,845 | +0.07(+0.57%) |
Oct 14, 2011 | 12.19 | 12.26 | 12.15 | 12.18 | 190,399 | -0.08(-0.65%) |
Oct 13, 2011 | 12.28 | 12.38 | 12.25 | 12.26 | 143,237 | +0.07(+0.55%) |
Oct 12, 2011 | 12.16 | 12.24 | 12.13 | 12.19 | 177,940 | -0.08(-0.68%) |
Oct 11, 2011 | 12.28 | 12.34 | 12.26 | 12.28 | 95,984 | +0.10(+0.79%) |
Oct 10, 2011 | 12.28 | 12.35 | 12.18 | 12.18 | 464,837 | -0.32(-2.56%) |
Oct 07, 2011 | 12.38 | 12.59 | 12.33 | 12.50 | 351,730 | +0.10(+0.81%) |
Oct 06, 2011 | 12.45 | 12.53 | 12.37 | 12.40 | 299,020 | -0.10(-0.83%) |
Oct 05, 2011 | 12.62 | 12.73 | 12.44 | 12.50 | 341,362 | -0.14(-1.08%) |
Oct 04, 2011 | 12.38 | 12.83 | 12.37 | 12.64 | 1,379,645 | +0.25(+2.02%) |
Oct 03, 2011 | 12.35 | 12.47 | 12.34 | 12.39 | 319,077 | -0.21(-1.67%) |
Sep 30, 2011 | 12.67 | 12.73 | 12.56 | 12.60 | 136,776 | -0.03(-0.24%) |
Sep 29, 2011 | 12.62 | 12.72 | 12.60 | 12.63 | 1,470,937 | -0.10(-0.76%) |
Sep 28, 2011 | 12.43 | 12.78 | 12.41 | 12.73 | 461,743 | +0.28(+2.22%) |
Sep 27, 2011 | 12.39 | 12.49 | 12.34 | 12.45 | 553,555 | -0.21(-1.66%) |
Sep 26, 2011 | 12.69 | 12.86 | 12.57 | 12.66 | 959,545 | +0.14(+1.12%) |
Sep 23, 2011 | 12.19 | 12.57 | 12.13 | 12.52 | 1,084,119 | +0.60(+5.03%) |
Sep 22, 2011 | 11.92 | 12.01 | 11.83 | 11.92 | 369,958 | +0.28(+2.41%) |
Sep 21, 2011 | 11.56 | 11.66 | 11.45 | 11.64 | 169,904 | +0.16(+1.39%) |
Sep 20, 2011 | 11.63 | 11.67 | 11.45 | 11.48 | 73,123 | -0.16(-1.37%) |
Sep 19, 2011 | 11.45 | 11.72 | 11.42 | 11.64 | 322,927 | +0.18(+1.57%) |
Sep 16, 2011 | 11.65 | 11.65 | 11.39 | 11.46 | 655,895 | -0.13(-1.12%) |
Sep 15, 2011 | 11.57 | 11.70 | 11.54 | 11.59 | 250,855 | +0.21(+1.85%) |
Sep 14, 2011 | 11.38 | 11.45 | 11.36 | 11.38 | 1,006,971 | +0.05(+0.44%) |
Sep 13, 2011 | 11.40 | 11.45 | 11.25 | 11.33 | 217,428 | -0.13(-1.13%) |
Sep 12, 2011 | 11.29 | 11.52 | 11.29 | 11.46 | 153,406 | +0.29(+2.60%) |
Sep 09, 2011 | 11.27 | 11.30 | 11.10 | 11.17 | 286,666 | +0.04(+0.36%) |
Sep 08, 2011 | 11.12 | 11.26 | 11.09 | 11.13 | 284,763 | -0.30(-2.62%) |
Sep 07, 2011 | 11.49 | 11.59 | 11.36 | 11.43 | 403,217 | +0.40(+3.63%) |
Sep 06, 2011 | 10.92 | 11.16 | 10.85 | 11.03 | 651,539 | +0.01(+0.09%) |
Sep 02, 2011 | 11.07 | 11.09 | 11.00 | 11.02 | 341,627 | -0.37(-3.25%) |
Sep 01, 2011 | 11.38 | 11.45 | 11.34 | 11.39 | 147,432 | -0.01(-0.09%) |
Aug 31, 2011 | 11.42 | 11.51 | 11.28 | 11.40 | 139,203 | +0.14(+1.24%) |
Aug 30, 2011 | 11.37 | 11.48 | 11.26 | 11.26 | 365,620 | -0.43(-3.68%) |
Aug 29, 2011 | 11.55 | 11.80 | 11.53 | 11.69 | 488,064 | +0.30(+2.63%) |
Aug 26, 2011 | 11.73 | 11.84 | 11.39 | 11.39 | 1,127,711 | -0.42(-3.56%) |
Aug 25, 2011 | 12.28 | 12.37 | 11.78 | 11.81 | 858,016 | -0.09(-0.76%) |
Aug 24, 2011 | 11.40 | 11.98 | 11.35 | 11.90 | 1,820,872 | +0.50(+4.39%) |
Aug 23, 2011 | 11.03 | 11.47 | 10.90 | 11.40 | 523,432 | +0.55(+5.07%) |
Aug 22, 2011 | 11.05 | 11.07 | 10.82 | 10.85 | 321,055 | -0.34(-3.04%) |
Aug 19, 2011 | 11.09 | 11.27 | 11.06 | 11.19 | 209,245 | -0.18(-1.58%) |
Aug 18, 2011 | 11.46 | 11.50 | 11.36 | 11.37 | 225,924 | -0.30(-2.57%) |
Aug 17, 2011 | 11.71 | 11.76 | 11.63 | 11.67 | 193,169 | -0.03(-0.26%) |
Aug 16, 2011 | 11.80 | 11.81 | 11.68 | 11.70 | 219,249 | -0.17(-1.43%) |
Aug 15, 2011 | 12.08 | 12.11 | 11.86 | 11.87 | 91,470 | -0.16(-1.33%) |
Aug 12, 2011 | 12.07 | 12.19 | 12.01 | 12.03 | 264,466 | +0.06(+0.50%) |
Aug 11, 2011 | 11.85 | 12.14 | 11.84 | 11.97 | 356,638 | +0.33(+2.84%) |
Aug 10, 2011 | 11.84 | 11.87 | 11.60 | 11.64 | 186,297 | -0.47(-3.88%) |
Aug 09, 2011 | 12.71 | 12.23 | 11.77 | 12.11 | 331,459 | -0.16(-1.30%) |
Aug 08, 2011 | 12.37 | 12.45 | 12.22 | 12.27 | 780,049 | -0.41(-3.24%) |
Aug 05, 2011 | 12.71 | 12.78 | 12.64 | 12.68 | 101,029 | -0.11(-0.85%) |
Aug 04, 2011 | 12.53 | 12.85 | 12.50 | 12.79 | 256,657 | +0.08(+0.63%) |
Aug 03, 2011 | 12.63 | 12.72 | 12.60 | 12.71 | 153,705 | +0.01(+0.08%) |
Aug 02, 2011 | 12.90 | 12.91 | 12.70 | 12.70 | 68,890 | -0.32(-2.46%) |
Aug 01, 2011 | 13.05 | 13.10 | 12.92 | 13.02 | 107,440 | +0.03(+0.23%) |
Jul 29, 2011 | 12.96 | 13.04 | 12.87 | 12.99 | 99,351 | -0.08(-0.63%) |
Jul 28, 2011 | 13.06 | 13.19 | 13.05 | 13.07 | 38,266 | -0.02(-0.14%) |
Jul 27, 2011 | 12.97 | 13.12 | 12.95 | 13.09 | 85,082 | +0.06(+0.43%) |
Jul 26, 2011 | 13.12 | 13.13 | 13.03 | 13.03 | 139,188 | -0.04(-0.28%) |
Jul 25, 2011 | 13.03 | 13.12 | 13.03 | 13.07 | 187,841 | -0.12(-0.91%) |
Jul 22, 2011 | 13.19 | 13.20 | 13.18 | 13.19 | 85,766 | -0.12(-0.90%) |
Jul 21, 2011 | 13.23 | 13.35 | 13.19 | 13.31 | 75,097 | +0.10(+0.76%) |
Jul 20, 2011 | 13.37 | 13.39 | 13.21 | 13.21 | 64,164 | -0.13(-0.97%) |
Jul 19, 2011 | 13.18 | 13.38 | 13.18 | 13.34 | 142,259 | +0.20(+1.52%) |
Jul 18, 2011 | 13.24 | 13.24 | 13.14 | 13.14 | 81,355 | -0.15(-1.13%) |
Jul 15, 2011 | 13.38 | 13.38 | 13.29 | 13.29 | 26,153 | -0.06(-0.43%) |
Jul 14, 2011 | 13.30 | 13.37 | 13.27 | 13.35 | 56,219 | -0.02(-0.16%) |
Jul 13, 2011 | 13.40 | 13.43 | 13.32 | 13.37 | 102,011 | -0.14(-1.04%) |
Jul 12, 2011 | 13.68 | 13.71 | 13.47 | 13.51 | 112,590 | -0.13(-0.95%) |
Jul 11, 2011 | 13.66 | 13.75 | 13.63 | 13.64 | 64,467 | -0.12(-0.87%) |
Jul 08, 2011 | 13.75 | 13.77 | 13.74 | 13.76 | 35,470 | -0.10(-0.72%) |
Jul 07, 2011 | 13.87 | 13.93 | 13.84 | 13.86 | 60,657 | -0.03(-0.22%) |
Jul 06, 2011 | 13.91 | 13.91 | 13.83 | 13.89 | 52,791 | -0.12(-0.86%) |
Jul 05, 2011 | 14.08 | 14.08 | 13.99 | 14.01 | 114,439 | -0.28(-1.96%) |
Jul 01, 2011 | 14.28 | 14.35 | 14.27 | 14.29 | 236,185 | +0.13(+0.92%) |
Jun 30, 2011 | 14.06 | 14.17 | 14.05 | 14.16 | 107,827 | +0.09(+0.64%) |
Jun 29, 2011 | 14.11 | 14.13 | 14.04 | 14.07 | 39,408 | -0.08(-0.57%) |
Jun 28, 2011 | 14.17 | 14.19 | 14.11 | 14.15 | 152,347 | -0.06(-0.42%) |
Jun 27, 2011 | 14.18 | 14.22 | 14.14 | 14.21 | 415,886 | +0.05(+0.36%) |
Jun 24, 2011 | 14.00 | 14.17 | 13.99 | 14.16 | 172,952 | +0.20(+1.45%) |
Jun 23, 2011 | 13.96 | 14.02 | 13.94 | 13.96 | 118,267 | +0.23(+1.65%) |
Jun 22, 2011 | 13.70 | 13.73 | 13.62 | 13.73 | 119,862 | -0.01(-0.07%) |
Jun 21, 2011 | 13.77 | 13.77 | 13.72 | 13.74 | 33,122 | -0.05(-0.36%) |
Jun 20, 2011 | 13.79 | 13.79 | 13.78 | 13.79 | 16,299 | -0.01(-0.07%) |
Jun 17, 2011 | 13.91 | 13.91 | 13.77 | 13.80 | 31,420 | -0.09(-0.66%) |
Jun 16, 2011 | 13.89 | 13.95 | 13.87 | 13.89 | 31,811 | +0.00(+0.01%) |
Jun 15, 2011 | 13.86 | 13.98 | 13.84 | 13.89 | 74,301 | -0.04(-0.29%) |
Jun 14, 2011 | 14.02 | 14.02 | 13.93 | 13.93 | 67,432 | -0.07(-0.50%) |
Jun 13, 2011 | 13.93 | 14.05 | 13.90 | 14.00 | 55,108 | +0.12(+0.87%) |
Jun 10, 2011 | 13.90 | 13.92 | 13.82 | 13.88 | 42,408 | +0.12(+0.87%) |
Jun 09, 2011 | 13.79 | 13.81 | 13.70 | 13.76 | 47,201 | -0.07(-0.51%) |
Jun 08, 2011 | 13.79 | 13.87 | 13.77 | 13.83 | 349,633 | +0.09(+0.66%) |
Jun 07, 2011 | 13.73 | 13.83 | 13.72 | 13.74 | 155,710 | -0.01(-0.07%) |
Jun 06, 2011 | 13.72 | 13.78 | 13.68 | 13.75 | 75,738 | -0.04(-0.29%) |
Jun 03, 2011 | 13.79 | 13.83 | 13.76 | 13.79 | 31,864 | -0.14(-1.01%) |
May 24, 2011 | 13.95 | 13.95 | 13.90 | 13.93 | 82,053 | -0.07(-0.51%) |
May 23, 2011 | 14.07 | 14.08 | 14.00 | 14.00 | 23,674 | -0.02(-0.13%) |
May 20, 2011 | 14.19 | 14.20 | 14.02 | 14.02 | 531,310 | -0.18(-1.24%) |
May 19, 2011 | 14.26 | 14.27 | 14.19 | 14.20 | 48,305 | -0.01(-0.10%) |
May 18, 2011 | 14.22 | 14.24 | 14.16 | 14.21 | 57,088 | -0.09(-0.63%) |
May 17, 2011 | 14.34 | 14.40 | 14.28 | 14.30 | 82,441 | +0.06(+0.42%) |
May 16, 2011 | 14.18 | 14.25 | 14.12 | 14.24 | 28,579 | +0.02(+0.14%) |
May 13, 2011 | 14.11 | 14.29 | 14.07 | 14.22 | 62,653 | +0.09(+0.64%) |
May 12, 2011 | 14.20 | 14.27 | 14.10 | 14.13 | 285,919 | +0.01(+0.04%) |
May 11, 2011 | 14.06 | 14.20 | 14.06 | 14.12 | 302,491 | +0.12(+0.89%) |
May 10, 2011 | 14.06 | 14.09 | 13.99 | 14.00 | 165,702 | -0.04(-0.29%) |
May 09, 2011 | 14.12 | 14.14 | 14.04 | 14.04 | 964,709 | -0.20(-1.40%) |
May 06, 2011 | 14.25 | 14.31 | 14.17 | 14.24 | 352,316 | -0.18(-1.25%) |
May 05, 2011 | 14.11 | 14.48 | 14.04 | 14.42 | 947,588 | +0.39(+2.78%) |
May 04, 2011 | 13.83 | 14.10 | 13.78 | 14.03 | 443,131 | +0.20(+1.45%) |
May 03, 2011 | 13.78 | 13.90 | 13.73 | 13.83 | 86,509 | +0.06(+0.44%) |
May 02, 2011 | 13.71 | 13.78 | 13.71 | 13.77 | 616,454 | +0.16(+1.18%) |
Apr 29, 2011 | 13.84 | 13.85 | 13.55 | 13.61 | 288,416 | -0.25(-1.80%) |
Apr 28, 2011 | 13.92 | 13.97 | 13.85 | 13.86 | 78,176 | -0.07(-0.50%) |
Apr 27, 2011 | 14.11 | 14.19 | 13.92 | 13.93 | 153,468 | -0.29(-2.04%) |
Apr 26, 2011 | 14.21 | 14.31 | 14.21 | 14.22 | 97,550 | +0.05(+0.36%) |
Apr 25, 2011 | 14.14 | 14.22 | 14.12 | 14.17 | 50,256 | -0.01(-0.08%) |
Apr 21, 2011 | 14.20 | 14.20 | 14.15 | 14.18 | 35,460 | -0.04(-0.28%) |
Apr 20, 2011 | 14.22 | 14.28 | 14.18 | 14.22 | 117,821 | -0.05(-0.35%) |
Apr 19, 2011 | 14.29 | 14.34 | 14.24 | 14.27 | 175,320 | +0.00(+0.00%) |
Apr 18, 2011 | 14.34 | 14.41 | 14.26 | 14.27 | 285,244 | -0.10(-0.70%) |
Apr 15, 2011 | 14.48 | 14.52 | 14.35 | 14.37 | 130,687 | -0.12(-0.83%) |
Apr 14, 2011 | 14.64 | 14.65 | 14.49 | 14.49 | 134,451 | -0.20(-1.36%) |
Apr 13, 2011 | 14.63 | 14.72 | 14.62 | 14.69 | 147,125 | -0.02(-0.14%) |
Apr 12, 2011 | 14.60 | 14.79 | 14.59 | 14.71 | 152,435 | +0.09(+0.62%) |
Apr 11, 2011 | 14.54 | 14.64 | 14.52 | 14.62 | 690,204 | +0.13(+0.90%) |
Apr 08, 2011 | 14.53 | 14.57 | 14.48 | 14.49 | 3,023,889 | -0.14(-0.96%) |
Apr 07, 2011 | 14.65 | 14.69 | 14.59 | 14.63 | 593,466 | +0.00(+0.00%) |
Apr 06, 2011 | 14.63 | 14.71 | 14.62 | 14.63 | 485,636 | -0.05(-0.34%) |
Apr 05, 2011 | 14.93 | 14.93 | 14.68 | 14.68 | 178,135 | -0.23(-1.54%) |
Apr 04, 2011 | 14.88 | 14.95 | 14.87 | 14.91 | 80,269 | -0.07(-0.47%) |
Apr 01, 2011 | 15.05 | 15.13 | 14.95 | 14.98 | 114,284 | +0.09(+0.57%) |
Mar 31, 2011 | 14.88 | 14.92 | 14.85 | 14.89 | 66,428 | -0.16(-1.03%) |
Mar 30, 2011 | 14.99 | 15.15 | 14.99 | 15.05 | 61,701 | -0.04(-0.30%) |
Mar 29, 2011 | 15.11 | 15.12 | 15.03 | 15.09 | 30,333 | +0.02(+0.16%) |
Mar 28, 2011 | 15.15 | 15.15 | 15.04 | 15.07 | 80,866 | +0.09(+0.60%) |
Mar 25, 2011 | 14.89 | 15.05 | 14.88 | 14.98 | 236,240 | -0.01(-0.07%) |
Mar 24, 2011 | 14.86 | 15.03 | 14.75 | 14.99 | 280,637 | +0.13(+0.87%) |
Mar 23, 2011 | 14.96 | 14.96 | 14.83 | 14.86 | 108,694 | -0.13(-0.90%) |
Mar 22, 2011 | 15.04 | 15.04 | 14.98 | 14.99 | 28,403 | +0.00(+0.03%) |
Mar 21, 2011 | 14.93 | 15.00 | 14.93 | 14.99 | 94,856 | -0.10(-0.66%) |
Mar 18, 2011 | 15.12 | 15.12 | 15.04 | 15.09 | 56,423 | -0.15(-1.02%) |
Mar 17, 2011 | 15.27 | 15.31 | 15.23 | 15.24 | 94,794 | -0.07(-0.42%) |
Mar 16, 2011 | 15.29 | 15.36 | 15.21 | 15.31 | 216,843 | -0.01(-0.07%) |
Mar 15, 2011 | 15.36 | 15.37 | 15.02 | 15.32 | 140,232 | +0.30(+2.00%) |
Mar 14, 2011 | 14.99 | 15.05 | 14.95 | 15.02 | 38,173 | -0.09(-0.60%) |
Mar 11, 2011 | 15.21 | 15.22 | 15.03 | 15.11 | 78,724 | -0.05(-0.33%) |
Mar 10, 2011 | 15.06 | 15.24 | 15.06 | 15.16 | 121,222 | +0.19(+1.27%) |
Mar 09, 2011 | 14.90 | 15.00 | 14.90 | 14.97 | 83,196 | +0.00(+0.00%) |
Mar 08, 2011 | 14.93 | 15.03 | 14.93 | 14.97 | 340,410 | +0.04(+0.23%) |
Mar 07, 2011 | 14.86 | 14.96 | 14.83 | 14.94 | 115,503 | -0.04(-0.23%) |
Mar 04, 2011 | 15.06 | 15.06 | 14.93 | 14.97 | 124,654 | -0.14(-0.93%) |
Mar 03, 2011 | 15.02 | 15.18 | 15.01 | 15.11 | 180,518 | +0.19(+1.27%) |
Mar 02, 2011 | 14.87 | 14.96 | 14.85 | 14.92 | 402,335 | +0.03(+0.20%) |
Mar 01, 2011 | 15.07 | 15.08 | 14.89 | 14.89 | 359,141 | -0.26(-1.72%) |
Feb 28, 2011 | 15.18 | 15.22 | 15.12 | 15.15 | 44,639 | -0.05(-0.33%) |
Feb 25, 2011 | 15.23 | 15.27 | 15.17 | 15.20 | 122,106 | -0.12(-0.78%) |
Feb 24, 2011 | 15.12 | 15.40 | 15.10 | 15.32 | 180,533 | +0.15(+0.99%) |
Feb 23, 2011 | 15.26 | 15.26 | 15.09 | 15.17 | 401,507 | -0.19(-1.24%) |
Feb 22, 2011 | 15.24 | 15.36 | 15.22 | 15.36 | 697,518 | -0.08(-0.52%) |
Feb 18, 2011 | 15.47 | 15.50 | 15.39 | 15.44 | 252,213 | -0.05(-0.32%) |
Feb 17, 2011 | 15.51 | 15.55 | 15.47 | 15.49 | 194,890 | -0.10(-0.64%) |
Feb 16, 2011 | 15.58 | 15.68 | 15.51 | 15.59 | 261,089 | -0.03(-0.19%) |
Feb 15, 2011 | 15.63 | 15.65 | 15.59 | 15.62 | 283,999 | -0.12(-0.79%) |
Feb 14, 2011 | 15.74 | 15.77 | 15.70 | 15.74 | 90,162 | -0.09(-0.54%) |
Feb 11, 2011 | 15.73 | 15.84 | 15.69 | 15.83 | 99,813 | +0.08(+0.51%) |
Feb 10, 2011 | 15.84 | 15.86 | 15.71 | 15.75 | 85,816 | +0.02(+0.13%) |
Feb 09, 2011 | 15.71 | 15.79 | 15.69 | 15.73 | 108,670 | +0.01(+0.06%) |
Feb 08, 2011 | 15.76 | 15.76 | 15.67 | 15.72 | 415,497 | -0.17(-1.07%) |
Feb 07, 2011 | 15.90 | 15.95 | 15.87 | 15.89 | 94,111 | -0.02(-0.13%) |
Feb 04, 2011 | 15.89 | 15.95 | 15.75 | 15.91 | 324,939 | +0.07(+0.44%) |
Feb 03, 2011 | 16.12 | 16.20 | 15.83 | 15.84 | 302,039 | -0.22(-1.37%) |
Feb 02, 2011 | 16.05 | 16.18 | 16.04 | 16.06 | 113,913 | +0.05(+0.31%) |