Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.80 | 13.18 | 12.80 | 13.11 | 88,286 | +0.38(+2.99%) |
Jan 30, 2012 | 12.90 | 13.03 | 12.68 | 12.73 | 81,592 | -0.34(-2.60%) |
Jan 27, 2012 | 12.75 | 13.19 | 12.74 | 13.07 | 100,006 | +0.28(+2.19%) |
Jan 26, 2012 | 13.30 | 13.30 | 12.55 | 12.79 | 178,759 | -0.43(-3.25%) |
Jan 25, 2012 | 13.28 | 13.41 | 13.14 | 13.22 | 108,412 | -0.17(-1.27%) |
Jan 24, 2012 | 13.11 | 13.40 | 13.06 | 13.39 | 100,959 | +0.23(+1.75%) |
Jan 23, 2012 | 13.20 | 13.30 | 13.05 | 13.16 | 87,262 | -0.04(-0.30%) |
Jan 20, 2012 | 13.18 | 13.31 | 12.92 | 13.20 | 121,224 | +0.05(+0.38%) |
Jan 19, 2012 | 13.33 | 13.35 | 13.05 | 13.15 | 87,568 | -0.17(-1.28%) |
Jan 18, 2012 | 13.47 | 13.48 | 13.17 | 13.32 | 118,900 | -0.13(-0.97%) |
Jan 17, 2012 | 13.44 | 13.51 | 13.03 | 13.45 | 171,362 | +0.14(+1.05%) |
Jan 13, 2012 | 13.43 | 13.68 | 13.30 | 13.31 | 88,889 | -0.28(-2.06%) |
Jan 12, 2012 | 13.57 | 13.67 | 13.34 | 13.59 | 154,516 | +0.15(+1.12%) |
Jan 11, 2012 | 13.45 | 13.62 | 13.30 | 13.44 | 97,677 | -0.07(-0.52%) |
Jan 10, 2012 | 13.48 | 13.55 | 13.05 | 13.51 | 171,721 | +0.22(+1.66%) |
Jan 09, 2012 | 13.16 | 13.38 | 12.81 | 13.29 | 171,839 | +0.16(+1.22%) |
Jan 06, 2012 | 13.90 | 14.00 | 13.08 | 13.13 | 276,603 | -0.83(-5.95%) |
Jan 05, 2012 | 13.78 | 14.00 | 13.44 | 13.96 | 149,630 | +0.07(+0.50%) |
Jan 04, 2012 | 13.51 | 13.93 | 13.50 | 13.89 | 122,799 | +0.17(+1.24%) |
Dec 30, 2011 | 13.27 | 13.74 | 13.18 | 13.72 | 116,667 | +0.54(+4.10%) |
Dec 29, 2011 | 12.60 | 13.19 | 12.59 | 13.18 | 332,164 | +0.62(+4.94%) |
Dec 28, 2011 | 13.25 | 13.34 | 12.51 | 12.56 | 249,314 | -0.67(-5.06%) |
Dec 27, 2011 | 13.33 | 13.54 | 13.10 | 13.23 | 79,420 | -0.11(-0.82%) |
Dec 23, 2011 | 13.63 | 13.64 | 13.28 | 13.34 | 122,791 | +0.30(+2.30%) |
Dec 21, 2011 | 12.80 | 13.05 | 12.51 | 13.04 | 124,857 | +0.22(+1.72%) |
Dec 20, 2011 | 12.43 | 13.00 | 12.43 | 12.82 | 148,695 | +0.63(+5.17%) |
Dec 19, 2011 | 12.35 | 12.75 | 12.15 | 12.19 | 149,952 | -0.10(-0.81%) |
Dec 16, 2011 | 12.12 | 12.39 | 11.91 | 12.29 | 160,074 | +0.36(+3.02%) |
Dec 15, 2011 | 11.87 | 12.09 | 11.67 | 11.93 | 103,078 | +0.27(+2.32%) |
Dec 14, 2011 | 12.07 | 12.86 | 11.50 | 11.66 | 223,692 | -0.32(-2.67%) |
Dec 13, 2011 | 12.70 | 12.89 | 11.92 | 11.98 | 133,127 | -0.61(-4.85%) |
Dec 12, 2011 | 12.63 | 12.72 | 12.50 | 12.59 | 121,628 | -0.05(-0.40%) |
Dec 09, 2011 | 12.70 | 12.88 | 12.50 | 12.64 | 187,140 | +0.04(+0.32%) |
Dec 08, 2011 | 12.68 | 12.87 | 12.52 | 12.60 | 131,523 | -0.16(-1.25%) |
Dec 07, 2011 | 12.95 | 13.31 | 12.75 | 12.76 | 380,539 | -0.14(-1.09%) |
Dec 06, 2011 | 12.00 | 12.99 | 11.91 | 12.90 | 520,537 | +0.91(+7.59%) |
Dec 05, 2011 | 11.96 | 12.45 | 11.86 | 11.99 | 900,358 | +0.36(+3.10%) |
Dec 02, 2011 | 11.38 | 11.96 | 11.32 | 11.63 | 154,587 | +0.44(+3.93%) |
Dec 01, 2011 | 11.78 | 11.78 | 11.16 | 11.19 | 86,572 | -0.69(-5.81%) |
Nov 30, 2011 | 11.50 | 11.90 | 11.28 | 11.88 | 177,658 | +0.79(+7.12%) |
Nov 29, 2011 | 11.22 | 11.25 | 10.97 | 11.09 | 58,797 | +0.03(+0.27%) |
Nov 28, 2011 | 10.78 | 11.10 | 10.64 | 11.06 | 107,342 | +0.68(+6.55%) |
Nov 25, 2011 | 10.85 | 10.90 | 10.31 | 10.38 | 73,025 | -0.50(-4.60%) |
Nov 23, 2011 | 10.88 | 11.00 | 10.75 | 10.88 | 138,184 | -0.12(-1.09%) |
Nov 22, 2011 | 10.93 | 11.08 | 10.89 | 11.00 | 173,441 | +0.03(+0.27%) |
Nov 21, 2011 | 10.88 | 11.06 | 10.80 | 10.97 | 148,019 | -0.10(-0.90%) |
Nov 18, 2011 | 11.00 | 11.15 | 10.96 | 11.07 | 96,990 | +0.11(+1.00%) |
Nov 17, 2011 | 11.11 | 11.16 | 10.76 | 10.96 | 127,598 | -0.14(-1.26%) |
Nov 16, 2011 | 10.92 | 11.15 | 10.82 | 11.10 | 103,609 | +0.08(+0.73%) |
Nov 15, 2011 | 10.74 | 11.18 | 10.74 | 11.02 | 99,493 | +0.14(+1.29%) |
Nov 14, 2011 | 10.91 | 10.94 | 10.54 | 10.88 | 198,922 | -0.02(-0.18%) |
Nov 11, 2011 | 10.33 | 10.95 | 10.25 | 10.90 | 109,753 | +0.58(+5.62%) |
Nov 10, 2011 | 10.32 | 10.48 | 10.24 | 10.32 | 89,675 | +0.17(+1.67%) |
Nov 09, 2011 | 10.80 | 10.88 | 10.03 | 10.15 | 150,446 | -1.03(-9.21%) |
Nov 08, 2011 | 11.03 | 11.31 | 10.75 | 11.18 | 94,406 | +0.18(+1.64%) |
Nov 07, 2011 | 11.02 | 11.20 | 10.57 | 11.00 | 74,302 | +0.00(+0.00%) |
Nov 04, 2011 | 11.29 | 11.30 | 10.72 | 11.00 | 81,130 | -0.37(-3.25%) |
Nov 03, 2011 | 10.77 | 11.44 | 10.55 | 11.37 | 105,645 | +0.74(+6.96%) |
Nov 02, 2011 | 10.44 | 11.13 | 10.43 | 10.63 | 111,462 | +0.42(+4.11%) |
Nov 01, 2011 | 10.51 | 10.55 | 10.12 | 10.21 | 126,530 | -0.78(-7.10%) |
Oct 31, 2011 | 11.29 | 11.36 | 10.91 | 10.99 | 79,656 | -0.44(-3.85%) |
Oct 28, 2011 | 11.86 | 11.87 | 11.32 | 11.43 | 97,060 | -0.43(-3.63%) |
Oct 27, 2011 | 10.88 | 11.90 | 10.69 | 11.86 | 238,957 | +1.43(+13.71%) |
Oct 26, 2011 | 10.50 | 10.62 | 10.14 | 10.43 | 100,252 | +0.02(+0.19%) |
Oct 25, 2011 | 10.57 | 10.64 | 10.26 | 10.41 | 118,734 | -0.22(-2.07%) |
Oct 24, 2011 | 10.18 | 10.78 | 10.18 | 10.63 | 193,348 | +0.51(+5.04%) |
Oct 21, 2011 | 10.10 | 10.27 | 9.990 | 10.12 | 123,087 | +0.23(+2.33%) |
Oct 20, 2011 | 10.04 | 10.07 | 9.540 | 9.890 | 92,957 | -0.08(-0.80%) |
Oct 19, 2011 | 10.43 | 10.43 | 9.950 | 9.970 | 83,206 | -0.46(-4.41%) |
Oct 18, 2011 | 10.14 | 10.52 | 9.860 | 10.43 | 160,937 | +0.37(+3.68%) |
Oct 17, 2011 | 10.53 | 10.54 | 10.01 | 10.06 | 208,155 | -0.47(-4.46%) |
Oct 14, 2011 | 10.39 | 10.54 | 10.33 | 10.53 | 144,154 | +0.26(+2.53%) |
Oct 13, 2011 | 10.22 | 10.49 | 10.09 | 10.27 | 96,322 | -0.05(-0.48%) |
Oct 12, 2011 | 9.800 | 10.45 | 9.800 | 10.32 | 196,125 | +0.59(+6.06%) |
Oct 11, 2011 | 9.860 | 10.08 | 9.620 | 9.730 | 206,394 | -0.27(-2.70%) |
Oct 10, 2011 | 9.690 | 10.00 | 9.530 | 10.00 | 177,483 | +0.49(+5.15%) |
Oct 07, 2011 | 9.800 | 9.850 | 9.190 | 9.510 | 165,287 | -0.23(-2.36%) |
Oct 06, 2011 | 9.680 | 9.830 | 9.600 | 9.740 | 144,563 | +0.17(+1.78%) |
Oct 05, 2011 | 9.450 | 9.680 | 9.270 | 9.570 | 138,827 | +0.11(+1.16%) |
Oct 04, 2011 | 9.050 | 9.470 | 8.600 | 9.460 | 226,914 | +0.25(+2.71%) |
Oct 03, 2011 | 9.980 | 10.15 | 9.190 | 9.210 | 184,628 | -0.95(-9.35%) |
Sep 30, 2011 | 9.790 | 10.35 | 9.780 | 10.16 | 129,538 | +0.21(+2.11%) |
Sep 29, 2011 | 10.19 | 10.25 | 9.690 | 9.950 | 92,312 | -0.01(-0.10%) |
Sep 28, 2011 | 10.43 | 10.48 | 9.700 | 9.960 | 198,784 | -0.48(-4.60%) |
Sep 27, 2011 | 10.52 | 10.79 | 10.31 | 10.44 | 125,940 | +0.13(+1.26%) |
Sep 26, 2011 | 10.02 | 10.31 | 9.868 | 10.31 | 88,913 | +0.36(+3.62%) |
Sep 23, 2011 | 9.980 | 10.23 | 9.800 | 9.950 | 165,235 | -0.03(-0.30%) |
Sep 22, 2011 | 10.20 | 10.39 | 9.910 | 9.980 | 229,588 | -0.52(-4.95%) |
Sep 21, 2011 | 10.93 | 10.99 | 10.50 | 10.50 | 197,427 | -0.39(-3.58%) |
Sep 20, 2011 | 10.94 | 11.12 | 10.79 | 10.89 | 200,991 | -0.02(-0.18%) |
Sep 19, 2011 | 10.79 | 11.05 | 10.56 | 10.91 | 149,808 | -0.04(-0.37%) |
Sep 16, 2011 | 11.74 | 11.74 | 10.94 | 10.95 | 213,557 | -0.70(-6.01%) |
Sep 15, 2011 | 11.56 | 11.83 | 11.45 | 11.65 | 143,121 | +0.15(+1.30%) |
Sep 14, 2011 | 11.59 | 11.63 | 11.20 | 11.50 | 88,490 | -0.01(-0.09%) |
Sep 13, 2011 | 11.42 | 11.56 | 11.19 | 11.51 | 87,684 | +0.10(+0.88%) |
Sep 12, 2011 | 10.99 | 11.48 | 10.93 | 11.41 | 107,386 | +0.24(+2.15%) |
Sep 09, 2011 | 11.57 | 11.72 | 10.96 | 11.17 | 152,555 | -0.49(-4.20%) |
Sep 08, 2011 | 11.92 | 12.01 | 11.52 | 11.66 | 196,184 | -0.34(-2.83%) |
Sep 07, 2011 | 11.78 | 12.10 | 11.75 | 12.00 | 237,339 | +0.48(+4.17%) |
Sep 06, 2011 | 10.57 | 11.56 | 10.46 | 11.52 | 230,318 | +0.83(+7.76%) |
Sep 02, 2011 | 11.00 | 11.24 | 10.60 | 10.69 | 177,941 | -0.60(-5.31%) |
Sep 01, 2011 | 11.21 | 11.76 | 10.82 | 11.29 | 184,187 | +0.15(+1.35%) |
Aug 31, 2011 | 11.70 | 11.81 | 11.12 | 11.14 | 137,515 | -0.52(-4.46%) |
Aug 30, 2011 | 11.85 | 11.92 | 11.23 | 11.66 | 152,510 | -0.31(-2.59%) |
Aug 29, 2011 | 11.04 | 12.00 | 11.04 | 11.97 | 184,078 | +1.06(+9.72%) |
Aug 26, 2011 | 10.62 | 11.08 | 10.37 | 10.91 | 84,933 | +0.21(+1.96%) |
Aug 25, 2011 | 11.17 | 11.23 | 10.68 | 10.70 | 78,351 | -0.34(-3.08%) |
Aug 24, 2011 | 11.48 | 11.60 | 10.78 | 11.04 | 102,336 | -0.41(-3.58%) |
Aug 23, 2011 | 10.34 | 11.55 | 10.32 | 11.45 | 211,313 | +1.27(+12.48%) |
Aug 22, 2011 | 10.86 | 10.86 | 10.13 | 10.18 | 171,415 | +0.05(+0.49%) |
Aug 19, 2011 | 10.24 | 10.48 | 10.06 | 10.13 | 109,986 | -0.21(-2.03%) |
Aug 18, 2011 | 10.49 | 10.73 | 10.12 | 10.34 | 293,362 | -0.45(-4.17%) |
Aug 17, 2011 | 10.82 | 10.91 | 10.61 | 10.79 | 129,277 | +0.04(+0.37%) |
Aug 16, 2011 | 11.23 | 11.25 | 10.65 | 10.75 | 177,401 | -0.44(-3.93%) |
Aug 15, 2011 | 10.74 | 11.24 | 10.32 | 11.19 | 222,121 | +1.02(+10.03%) |
Aug 12, 2011 | 10.32 | 10.50 | 9.910 | 10.17 | 256,371 | -0.08(-0.78%) |
Aug 11, 2011 | 10.58 | 10.83 | 10.10 | 10.25 | 245,999 | -0.09(-0.87%) |
Aug 10, 2011 | 11.70 | 11.70 | 9.520 | 10.34 | 345,252 | -1.04(-9.14%) |
Aug 09, 2011 | 10.13 | 11.50 | 10.02 | 11.38 | 275,261 | +0.83(+7.87%) |
Aug 08, 2011 | 10.13 | 10.95 | 10.01 | 10.55 | 311,190 | -0.13(-1.22%) |
Aug 05, 2011 | 12.34 | 12.34 | 9.680 | 10.68 | 750,835 | -1.42(-11.74%) |
Aug 04, 2011 | 12.93 | 13.05 | 12.06 | 12.10 | 237,383 | -0.99(-7.56%) |
Aug 03, 2011 | 13.18 | 13.34 | 12.81 | 13.09 | 224,350 | -0.02(-0.15%) |
Aug 02, 2011 | 13.57 | 13.64 | 13.11 | 13.11 | 133,439 | -0.49(-3.60%) |
Aug 01, 2011 | 13.65 | 13.94 | 13.31 | 13.60 | 130,915 | +0.14(+1.04%) |
Jul 29, 2011 | 13.35 | 13.64 | 13.25 | 13.46 | 71,146 | -0.06(-0.44%) |
Jul 28, 2011 | 13.39 | 13.79 | 13.25 | 13.52 | 134,793 | +0.15(+1.12%) |
Jul 27, 2011 | 13.98 | 13.98 | 13.17 | 13.37 | 229,167 | -0.72(-5.11%) |
Jul 26, 2011 | 14.13 | 14.22 | 13.90 | 14.09 | 96,163 | -0.18(-1.26%) |
Jul 25, 2011 | 14.42 | 14.42 | 14.15 | 14.27 | 129,544 | -0.16(-1.11%) |
Jul 22, 2011 | 14.40 | 14.48 | 14.38 | 14.43 | 56,112 | -0.07(-0.48%) |
Jul 21, 2011 | 14.44 | 14.64 | 14.28 | 14.50 | 68,762 | +0.16(+1.12%) |
Jul 20, 2011 | 14.59 | 14.68 | 14.30 | 14.34 | 88,452 | -0.21(-1.44%) |
Jul 19, 2011 | 14.56 | 14.73 | 14.45 | 14.55 | 220,412 | +0.07(+0.48%) |
Jul 18, 2011 | 14.44 | 14.55 | 14.24 | 14.48 | 193,554 | -0.03(-0.21%) |
Jul 15, 2011 | 14.48 | 14.56 | 14.17 | 14.51 | 202,821 | +0.02(+0.14%) |
Jul 14, 2011 | 14.76 | 14.99 | 14.07 | 14.49 | 246,788 | -0.30(-2.03%) |
Jul 13, 2011 | 14.83 | 15.12 | 14.61 | 14.79 | 247,437 | +0.01(+0.07%) |
Jul 12, 2011 | 14.31 | 14.95 | 14.13 | 14.78 | 209,757 | +0.29(+2.00%) |
Jul 11, 2011 | 14.41 | 14.54 | 13.85 | 14.49 | 179,483 | -0.16(-1.09%) |
Jul 08, 2011 | 14.80 | 14.91 | 14.38 | 14.65 | 132,425 | -0.35(-2.33%) |
Jul 07, 2011 | 14.75 | 15.11 | 14.48 | 15.00 | 300,901 | +0.37(+2.53%) |
Jul 06, 2011 | 14.56 | 14.87 | 14.40 | 14.63 | 203,451 | +0.10(+0.69%) |
Jul 05, 2011 | 14.72 | 14.72 | 14.29 | 14.53 | 170,489 | -0.20(-1.36%) |
Jul 01, 2011 | 14.13 | 14.88 | 14.03 | 14.73 | 293,731 | +0.55(+3.88%) |
Jun 30, 2011 | 13.93 | 14.30 | 13.88 | 14.18 | 270,660 | +0.35(+2.53%) |
Jun 29, 2011 | 14.36 | 14.45 | 13.73 | 13.83 | 401,536 | -0.53(-3.69%) |
Jun 28, 2011 | 13.86 | 14.36 | 13.47 | 14.36 | 256,589 | +0.40(+2.87%) |
Jun 27, 2011 | 14.00 | 14.12 | 13.67 | 13.96 | 163,789 | -0.06(-0.43%) |
Jun 24, 2011 | 13.65 | 14.25 | 13.62 | 14.02 | 1,244,431 | +0.45(+3.32%) |
Jun 23, 2011 | 13.65 | 13.77 | 13.36 | 13.57 | 147,260 | -0.21(-1.52%) |
Jun 22, 2011 | 13.09 | 13.84 | 13.03 | 13.78 | 134,032 | +0.67(+5.11%) |
Jun 21, 2011 | 13.23 | 13.37 | 13.02 | 13.11 | 286,697 | -0.04(-0.30%) |
Jun 20, 2011 | 13.16 | 13.25 | 13.08 | 13.15 | 173,988 | -0.42(-3.10%) |
Jun 17, 2011 | 13.49 | 13.68 | 13.40 | 13.57 | 117,243 | +0.20(+1.50%) |
Jun 16, 2011 | 13.30 | 13.57 | 13.09 | 13.37 | 101,168 | +0.09(+0.68%) |
Jun 15, 2011 | 13.41 | 14.00 | 13.14 | 13.28 | 173,010 | -0.21(-1.56%) |
Jun 14, 2011 | 13.01 | 13.60 | 12.71 | 13.49 | 222,067 | +0.63(+4.90%) |
Jun 13, 2011 | 12.85 | 13.43 | 12.58 | 12.86 | 333,002 | +0.17(+1.34%) |
Jun 10, 2011 | 12.57 | 12.89 | 12.55 | 12.69 | 130,542 | +0.17(+1.36%) |
Jun 09, 2011 | 12.68 | 12.72 | 12.45 | 12.52 | 321,322 | -0.03(-0.24%) |
Jun 08, 2011 | 13.05 | 13.10 | 12.31 | 12.55 | 385,035 | -0.57(-4.34%) |
Jun 07, 2011 | 12.90 | 13.19 | 12.90 | 13.12 | 150,593 | +0.14(+1.08%) |
Jun 06, 2011 | 13.77 | 13.77 | 12.92 | 12.98 | 357,066 | -0.76(-5.53%) |
Jun 03, 2011 | 14.15 | 14.24 | 13.71 | 13.74 | 271,722 | -0.99(-6.72%) |
May 24, 2011 | 14.91 | 14.96 | 14.70 | 14.73 | 111,005 | -0.09(-0.61%) |
May 23, 2011 | 14.92 | 15.00 | 14.50 | 14.82 | 164,819 | -0.17(-1.13%) |
May 20, 2011 | 15.02 | 15.25 | 14.93 | 14.99 | 285,647 | -0.13(-0.86%) |
May 19, 2011 | 15.41 | 15.41 | 14.82 | 15.12 | 209,857 | -0.16(-1.05%) |
May 18, 2011 | 14.76 | 15.33 | 14.50 | 15.28 | 230,325 | +0.70(+4.80%) |
May 17, 2011 | 14.13 | 14.77 | 14.08 | 14.58 | 192,228 | +0.45(+3.18%) |
May 16, 2011 | 15.17 | 15.17 | 14.12 | 14.13 | 245,691 | -0.98(-6.49%) |
May 13, 2011 | 15.22 | 15.30 | 15.01 | 15.11 | 148,307 | -0.07(-0.46%) |
May 12, 2011 | 14.97 | 15.47 | 14.88 | 15.18 | 278,965 | +0.17(+1.13%) |
May 11, 2011 | 15.47 | 15.60 | 14.81 | 15.01 | 289,100 | -0.43(-2.78%) |
May 10, 2011 | 15.53 | 15.82 | 15.43 | 15.44 | 251,767 | -0.06(-0.39%) |
May 09, 2011 | 14.89 | 15.59 | 14.89 | 15.50 | 223,588 | +0.64(+4.31%) |
May 06, 2011 | 15.81 | 16.15 | 14.81 | 14.86 | 482,362 | -0.70(-4.50%) |
May 05, 2011 | 15.10 | 16.40 | 15.01 | 15.56 | 609,465 | +0.59(+3.94%) |
May 04, 2011 | 16.73 | 16.89 | 14.85 | 14.97 | 629,555 | -1.06(-6.61%) |
May 03, 2011 | 16.23 | 16.64 | 16.01 | 16.03 | 389,151 | -0.13(-0.80%) |
May 02, 2011 | 16.19 | 16.21 | 16.15 | 16.16 | 186,711 | +0.05(+0.31%) |
Apr 29, 2011 | 16.81 | 16.85 | 15.85 | 16.11 | 254,629 | -0.57(-3.42%) |
Apr 28, 2011 | 16.67 | 17.09 | 16.51 | 16.68 | 174,408 | +0.12(+0.72%) |
Apr 27, 2011 | 16.46 | 16.65 | 16.30 | 16.56 | 109,064 | +0.19(+1.16%) |
Apr 26, 2011 | 16.48 | 16.50 | 16.09 | 16.37 | 131,361 | -0.07(-0.43%) |
Apr 25, 2011 | 16.53 | 16.57 | 16.18 | 16.44 | 221,837 | -0.03(-0.18%) |
Apr 21, 2011 | 16.50 | 16.50 | 16.30 | 16.47 | 188,409 | +0.22(+1.35%) |
Apr 20, 2011 | 16.09 | 16.37 | 15.83 | 16.25 | 183,074 | +0.60(+3.83%) |
Apr 19, 2011 | 16.11 | 16.20 | 15.56 | 15.65 | 270,637 | -0.15(-0.95%) |
Apr 18, 2011 | 15.50 | 15.92 | 15.25 | 15.80 | 311,989 | +0.66(+4.36%) |
Apr 15, 2011 | 14.43 | 16.67 | 14.34 | 15.14 | 1,547,464 | +0.64(+4.41%) |
Apr 14, 2011 | 14.35 | 14.58 | 14.30 | 14.50 | 27,758 | +0.15(+1.05%) |
Apr 13, 2011 | 14.43 | 14.46 | 14.18 | 14.35 | 42,304 | -0.03(-0.21%) |
Apr 12, 2011 | 14.55 | 14.55 | 14.22 | 14.38 | 49,245 | -0.22(-1.51%) |
Apr 11, 2011 | 14.57 | 14.80 | 14.34 | 14.60 | 49,642 | +0.04(+0.27%) |
Apr 08, 2011 | 14.70 | 14.83 | 14.52 | 14.56 | 43,863 | -0.04(-0.27%) |
Apr 07, 2011 | 14.60 | 14.68 | 14.55 | 14.60 | 31,666 | -0.10(-0.68%) |
Apr 06, 2011 | 14.78 | 14.79 | 14.59 | 14.70 | 33,876 | +0.03(+0.20%) |
Apr 05, 2011 | 14.47 | 14.80 | 14.40 | 14.67 | 52,737 | +0.17(+1.17%) |
Apr 04, 2011 | 14.31 | 14.63 | 14.30 | 14.50 | 112,914 | +0.27(+1.90%) |
Apr 01, 2011 | 14.15 | 14.32 | 13.72 | 14.23 | 143,638 | +0.09(+0.64%) |
Mar 31, 2011 | 13.89 | 14.25 | 13.76 | 14.14 | 97,214 | +0.27(+1.95%) |
Mar 30, 2011 | 13.41 | 13.91 | 13.30 | 13.87 | 155,527 | +0.47(+3.51%) |
Mar 29, 2011 | 13.40 | 13.76 | 13.25 | 13.40 | 90,473 | -0.06(-0.45%) |
Mar 28, 2011 | 13.84 | 14.05 | 13.44 | 13.46 | 63,152 | -0.30(-2.18%) |
Mar 25, 2011 | 13.33 | 13.95 | 13.33 | 13.76 | 66,494 | +0.47(+3.54%) |
Mar 24, 2011 | 13.00 | 13.29 | 13.00 | 13.29 | 52,421 | +0.42(+3.26%) |
Mar 23, 2011 | 12.87 | 13.13 | 12.75 | 12.87 | 80,893 | -0.01(-0.08%) |
Mar 22, 2011 | 12.99 | 13.07 | 12.65 | 12.88 | 106,289 | -0.13(-1.00%) |
Mar 21, 2011 | 13.48 | 13.50 | 12.90 | 13.01 | 186,075 | -0.73(-5.31%) |
Mar 18, 2011 | 13.42 | 13.75 | 13.12 | 13.74 | 150,228 | +0.48(+3.62%) |
Mar 17, 2011 | 13.20 | 13.47 | 12.96 | 13.26 | 99,945 | +0.31(+2.39%) |
Mar 16, 2011 | 13.20 | 13.20 | 12.81 | 12.95 | 82,921 | -0.29(-2.19%) |
Mar 15, 2011 | 13.17 | 13.37 | 13.16 | 13.24 | 98,054 | -0.05(-0.38%) |
Mar 14, 2011 | 13.23 | 13.44 | 13.22 | 13.29 | 40,641 | +0.00(+0.00%) |
Mar 11, 2011 | 13.34 | 13.53 | 13.13 | 13.29 | 82,415 | -0.15(-1.12%) |
Mar 10, 2011 | 13.91 | 13.91 | 12.85 | 13.44 | 270,619 | -0.55(-3.93%) |
Mar 09, 2011 | 14.50 | 14.50 | 13.84 | 13.99 | 259,833 | -0.53(-3.65%) |
Mar 08, 2011 | 14.85 | 15.00 | 14.48 | 14.52 | 178,413 | -0.24(-1.63%) |
Mar 07, 2011 | 14.99 | 15.11 | 14.35 | 14.76 | 160,042 | -0.21(-1.40%) |
Mar 04, 2011 | 14.70 | 15.29 | 14.70 | 14.97 | 115,891 | +0.26(+1.77%) |
Mar 03, 2011 | 14.32 | 14.82 | 14.00 | 14.71 | 117,944 | +0.47(+3.30%) |
Mar 02, 2011 | 14.12 | 14.51 | 14.07 | 14.24 | 67,038 | +0.15(+1.06%) |
Mar 01, 2011 | 14.44 | 14.56 | 14.00 | 14.09 | 121,946 | -0.33(-2.29%) |
Feb 28, 2011 | 14.35 | 14.86 | 14.21 | 14.42 | 123,501 | +0.17(+1.19%) |
Feb 25, 2011 | 14.23 | 14.31 | 14.00 | 14.25 | 170,417 | +0.01(+0.07%) |
Feb 24, 2011 | 14.00 | 14.51 | 14.00 | 14.24 | 102,501 | +0.24(+1.71%) |
Feb 23, 2011 | 14.38 | 14.38 | 13.85 | 14.00 | 137,711 | -0.41(-2.85%) |
Feb 22, 2011 | 13.93 | 14.61 | 13.87 | 14.41 | 271,002 | +0.19(+1.34%) |
Feb 18, 2011 | 14.50 | 14.88 | 14.20 | 14.22 | 431,968 | -0.32(-2.20%) |
Feb 17, 2011 | 14.98 | 15.19 | 13.35 | 14.54 | 674,010 | -0.61(-4.03%) |
Feb 16, 2011 | 14.77 | 15.42 | 14.61 | 15.15 | 148,773 | +0.41(+2.78%) |
Feb 15, 2011 | 14.95 | 14.99 | 14.73 | 14.74 | 45,917 | -0.22(-1.47%) |
Feb 14, 2011 | 15.06 | 15.12 | 14.93 | 14.96 | 40,639 | -0.14(-0.93%) |
Feb 11, 2011 | 15.13 | 15.21 | 14.90 | 15.10 | 123,974 | -0.04(-0.26%) |
Feb 10, 2011 | 15.06 | 15.25 | 15.04 | 15.14 | 61,044 | +0.03(+0.20%) |
Feb 09, 2011 | 15.10 | 15.24 | 15.01 | 15.11 | 69,126 | -0.08(-0.53%) |
Feb 08, 2011 | 15.20 | 15.34 | 15.11 | 15.19 | 70,649 | +0.08(+0.53%) |
Feb 07, 2011 | 14.81 | 15.30 | 14.77 | 15.11 | 137,359 | +0.19(+1.27%) |
Feb 04, 2011 | 14.99 | 14.99 | 14.75 | 14.92 | 60,702 | -0.07(-0.47%) |
Feb 03, 2011 | 15.23 | 15.25 | 14.90 | 14.99 | 183,386 | -0.30(-1.96%) |
Feb 02, 2011 | 15.08 | 15.35 | 14.79 | 15.29 | 139,024 | +0.13(+0.86%) |