Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.34 | 17.66 | 17.13 | 17.14 | 485,643 | -0.34(-1.94%) |
Oct 28, 2011 | 17.80 | 17.87 | 17.33 | 17.48 | 535,665 | -0.34(-1.91%) |
Oct 27, 2011 | 17.13 | 17.86 | 16.80 | 17.82 | 1,357,645 | +1.27(+7.66%) |
Oct 26, 2011 | 16.56 | 16.63 | 16.09 | 16.55 | 765,403 | +0.32(+1.98%) |
Oct 25, 2011 | 16.58 | 16.63 | 16.19 | 16.23 | 512,632 | -0.45(-2.69%) |
Oct 24, 2011 | 16.18 | 16.68 | 16.15 | 16.67 | 537,105 | +0.50(+3.12%) |
Oct 21, 2011 | 16.15 | 16.22 | 15.84 | 16.17 | 564,644 | +0.32(+2.05%) |
Oct 20, 2011 | 15.56 | 15.90 | 15.35 | 15.84 | 410,612 | +0.30(+1.93%) |
Oct 19, 2011 | 15.87 | 16.18 | 15.46 | 15.54 | 488,624 | -0.37(-2.34%) |
Oct 18, 2011 | 15.52 | 16.03 | 15.18 | 15.92 | 667,961 | +0.53(+3.46%) |
Oct 17, 2011 | 15.94 | 15.99 | 15.35 | 15.38 | 535,874 | -0.67(-4.19%) |
Oct 14, 2011 | 16.34 | 16.34 | 15.79 | 16.06 | 539,032 | -0.03(-0.21%) |
Oct 13, 2011 | 16.08 | 16.15 | 15.90 | 16.09 | 617,181 | -0.12(-0.76%) |
Oct 12, 2011 | 16.33 | 16.44 | 16.11 | 16.21 | 715,434 | +0.00(+0.02%) |
Oct 11, 2011 | 16.20 | 16.41 | 15.98 | 16.21 | 544,702 | -0.02(-0.11%) |
Oct 10, 2011 | 16.15 | 16.29 | 15.78 | 16.23 | 730,984 | +0.44(+2.76%) |
Oct 07, 2011 | 15.85 | 16.15 | 15.50 | 15.79 | 967,709 | +0.20(+1.29%) |
Oct 06, 2011 | 15.86 | 15.93 | 15.28 | 15.59 | 1,630,054 | -0.22(-1.41%) |
Oct 05, 2011 | 14.52 | 15.83 | 14.28 | 15.81 | 1,941,462 | +1.31(+9.03%) |
Oct 04, 2011 | 13.75 | 14.58 | 13.58 | 14.50 | 1,108,182 | +0.66(+4.75%) |
Oct 03, 2011 | 14.85 | 14.99 | 13.84 | 13.85 | 995,251 | -0.95(-6.44%) |
Sep 30, 2011 | 14.43 | 15.03 | 14.31 | 14.80 | 864,608 | +0.12(+0.80%) |
Sep 29, 2011 | 15.25 | 15.41 | 14.25 | 14.68 | 590,684 | -0.15(-1.03%) |
Sep 28, 2011 | 15.16 | 15.40 | 14.83 | 14.83 | 893,870 | -0.35(-2.28%) |
Sep 27, 2011 | 14.69 | 15.35 | 14.55 | 15.18 | 1,077,612 | +0.76(+5.29%) |
Sep 26, 2011 | 14.29 | 14.43 | 13.86 | 14.42 | 659,193 | +0.24(+1.70%) |
Sep 23, 2011 | 13.60 | 14.19 | 13.60 | 14.18 | 560,933 | +0.55(+4.04%) |
Sep 22, 2011 | 13.79 | 14.31 | 13.44 | 13.63 | 1,067,224 | -0.65(-4.55%) |
Sep 21, 2011 | 14.19 | 14.80 | 14.17 | 14.28 | 1,003,416 | +0.25(+1.80%) |
Sep 20, 2011 | 14.76 | 14.85 | 13.94 | 14.02 | 879,921 | -0.65(-4.44%) |
Sep 19, 2011 | 14.78 | 14.83 | 14.47 | 14.67 | 661,303 | -0.24(-1.59%) |
Sep 16, 2011 | 15.20 | 15.44 | 14.89 | 14.91 | 1,001,809 | -0.17(-1.12%) |
Sep 15, 2011 | 15.05 | 15.18 | 14.86 | 15.08 | 344,232 | +0.18(+1.19%) |
Sep 14, 2011 | 14.76 | 15.17 | 14.32 | 14.90 | 535,235 | +0.23(+1.60%) |
Sep 13, 2011 | 14.65 | 14.91 | 14.46 | 14.67 | 449,433 | +0.08(+0.54%) |
Sep 12, 2011 | 14.31 | 14.73 | 14.24 | 14.59 | 359,406 | -0.02(-0.16%) |
Sep 09, 2011 | 15.10 | 15.19 | 14.44 | 14.61 | 936,138 | -0.60(-3.97%) |
Sep 08, 2011 | 15.59 | 15.91 | 15.14 | 15.22 | 827,743 | -0.51(-3.27%) |
Sep 07, 2011 | 15.88 | 15.88 | 15.64 | 15.73 | 600,317 | +0.15(+0.98%) |
Sep 06, 2011 | 14.79 | 15.61 | 14.79 | 15.58 | 653,753 | +0.25(+1.61%) |
Sep 02, 2011 | 15.93 | 15.96 | 15.29 | 15.33 | 722,122 | -0.75(-4.64%) |
Sep 01, 2011 | 16.38 | 16.82 | 15.91 | 16.08 | 776,154 | -0.31(-1.87%) |
Aug 31, 2011 | 16.65 | 16.72 | 16.11 | 16.38 | 751,760 | -0.12(-0.75%) |
Aug 30, 2011 | 16.46 | 16.70 | 16.33 | 16.51 | 841,379 | -0.04(-0.24%) |
Aug 29, 2011 | 16.53 | 16.59 | 16.14 | 16.55 | 978,544 | +0.12(+0.75%) |
Aug 26, 2011 | 16.00 | 16.54 | 15.68 | 16.42 | 751,291 | +0.28(+1.73%) |
Aug 25, 2011 | 15.91 | 16.47 | 15.66 | 16.14 | 2,107,489 | +0.82(+5.37%) |
Aug 24, 2011 | 15.20 | 15.53 | 14.42 | 15.32 | 1,161,830 | +0.35(+2.31%) |
Aug 23, 2011 | 13.46 | 15.07 | 13.46 | 14.98 | 990,123 | +1.65(+12.38%) |
Aug 22, 2011 | 13.70 | 13.76 | 13.13 | 13.33 | 363,555 | +0.05(+0.38%) |
Aug 19, 2011 | 13.23 | 13.75 | 13.23 | 13.27 | 613,727 | -0.29(-2.17%) |
Aug 18, 2011 | 13.91 | 14.09 | 13.38 | 13.57 | 762,994 | -0.90(-6.23%) |
Aug 17, 2011 | 14.51 | 14.57 | 14.28 | 14.47 | 237,996 | +0.05(+0.38%) |
Aug 16, 2011 | 14.58 | 14.70 | 14.24 | 14.42 | 484,718 | -0.30(-2.04%) |
Aug 15, 2011 | 14.55 | 14.80 | 14.53 | 14.72 | 585,866 | +0.33(+2.30%) |
Aug 12, 2011 | 14.07 | 14.41 | 13.79 | 14.39 | 453,080 | +0.52(+3.73%) |
Aug 11, 2011 | 13.54 | 14.27 | 13.32 | 13.87 | 656,315 | +0.43(+3.22%) |
Aug 10, 2011 | 13.75 | 14.23 | 13.40 | 13.44 | 1,191,312 | -0.87(-6.05%) |
Aug 09, 2011 | 13.37 | 14.48 | 12.04 | 14.30 | 1,159,511 | +1.87(+15.06%) |
Aug 08, 2011 | 13.37 | 14.25 | 12.34 | 12.43 | 1,133,034 | -1.45(-10.42%) |
Aug 05, 2011 | 14.63 | 14.63 | 13.65 | 13.88 | 855,194 | -0.56(-3.89%) |
Aug 04, 2011 | 15.12 | 15.28 | 14.42 | 14.44 | 574,356 | -0.95(-6.15%) |
Aug 03, 2011 | 15.34 | 15.54 | 14.88 | 15.38 | 433,618 | +0.03(+0.20%) |
Aug 02, 2011 | 15.59 | 15.87 | 15.34 | 15.35 | 606,057 | -0.36(-2.30%) |
Aug 01, 2011 | 15.80 | 15.93 | 15.47 | 15.71 | 399,984 | +0.01(+0.06%) |
Jul 29, 2011 | 15.63 | 15.85 | 15.25 | 15.71 | 364,467 | -0.07(-0.42%) |
Jul 28, 2011 | 15.72 | 16.03 | 15.68 | 15.77 | 336,150 | +0.09(+0.59%) |
Jul 27, 2011 | 16.53 | 16.53 | 15.58 | 15.68 | 638,550 | -0.98(-5.86%) |
Jul 26, 2011 | 16.88 | 16.88 | 16.65 | 16.66 | 282,871 | -0.23(-1.34%) |
Jul 25, 2011 | 16.83 | 17.06 | 16.78 | 16.88 | 310,961 | -0.22(-1.27%) |
Jul 22, 2011 | 17.22 | 17.22 | 17.08 | 17.10 | 245,330 | -0.01(-0.04%) |
Jul 21, 2011 | 17.17 | 17.36 | 17.03 | 17.10 | 498,244 | +0.04(+0.21%) |
Jul 20, 2011 | 16.99 | 17.11 | 16.91 | 17.07 | 420,614 | +0.12(+0.69%) |
Jul 19, 2011 | 16.41 | 16.96 | 16.41 | 16.95 | 406,699 | +0.63(+3.85%) |
Jul 18, 2011 | 16.53 | 16.55 | 16.21 | 16.32 | 298,583 | -0.28(-1.67%) |
Jul 15, 2011 | 16.60 | 16.70 | 16.48 | 16.60 | 464,470 | -0.01(-0.04%) |
Jul 14, 2011 | 16.93 | 16.99 | 16.58 | 16.60 | 347,510 | -0.32(-1.88%) |
Jul 13, 2011 | 16.99 | 17.12 | 16.81 | 16.92 | 319,765 | +0.05(+0.29%) |
Jul 12, 2011 | 16.98 | 17.14 | 16.84 | 16.87 | 418,967 | -0.15(-0.87%) |
Jul 11, 2011 | 17.21 | 17.31 | 16.91 | 17.02 | 412,093 | -0.33(-1.91%) |
Jul 08, 2011 | 17.15 | 17.42 | 16.95 | 17.35 | 352,897 | +0.06(+0.35%) |
Jul 07, 2011 | 17.21 | 17.42 | 17.12 | 17.29 | 328,034 | +0.11(+0.66%) |
Jul 06, 2011 | 16.87 | 17.22 | 16.69 | 17.18 | 322,967 | +0.27(+1.62%) |
Jul 05, 2011 | 16.81 | 16.99 | 16.74 | 16.90 | 287,589 | +0.10(+0.57%) |
Jul 01, 2011 | 16.50 | 16.90 | 16.45 | 16.81 | 459,862 | +0.38(+2.29%) |
Jun 30, 2011 | 16.36 | 16.55 | 16.20 | 16.43 | 364,630 | +0.16(+0.98%) |
Jun 29, 2011 | 16.32 | 16.38 | 16.19 | 16.27 | 378,194 | -0.01(-0.04%) |
Jun 28, 2011 | 16.26 | 16.37 | 16.13 | 16.28 | 406,682 | +0.12(+0.72%) |
Jun 27, 2011 | 15.97 | 16.22 | 15.83 | 16.16 | 418,744 | +0.18(+1.13%) |
Jun 24, 2011 | 16.43 | 16.43 | 15.91 | 15.98 | 2,111,730 | -0.44(-2.67%) |
Jun 23, 2011 | 16.18 | 16.51 | 15.95 | 16.42 | 311,306 | +0.02(+0.13%) |
Jun 22, 2011 | 16.53 | 16.59 | 16.38 | 16.40 | 607,175 | -0.19(-1.12%) |
Jun 21, 2011 | 16.32 | 16.78 | 16.20 | 16.59 | 418,801 | +0.42(+2.60%) |
Jun 20, 2011 | 16.14 | 16.19 | 16.06 | 16.17 | 285,846 | +0.35(+2.20%) |
Jun 17, 2011 | 15.95 | 16.27 | 15.78 | 15.82 | 611,229 | -0.05(-0.32%) |
Jun 16, 2011 | 15.77 | 15.99 | 15.71 | 15.87 | 417,601 | +0.11(+0.71%) |
Jun 15, 2011 | 15.74 | 16.01 | 15.61 | 15.76 | 336,439 | -0.19(-1.19%) |
Jun 14, 2011 | 15.67 | 16.03 | 15.60 | 15.95 | 452,725 | +0.47(+3.03%) |
Jun 13, 2011 | 15.28 | 15.52 | 15.17 | 15.48 | 462,185 | +0.31(+2.06%) |
Jun 10, 2011 | 15.42 | 15.45 | 15.11 | 15.17 | 411,672 | -0.36(-2.32%) |
Jun 09, 2011 | 15.66 | 15.72 | 15.50 | 15.53 | 300,390 | -0.09(-0.58%) |
Jun 08, 2011 | 15.61 | 15.70 | 15.59 | 15.62 | 274,610 | +0.01(+0.04%) |
Jun 07, 2011 | 15.73 | 15.76 | 15.61 | 15.61 | 293,954 | -0.02(-0.12%) |
Jun 06, 2011 | 15.66 | 15.88 | 15.61 | 15.63 | 334,883 | -0.03(-0.21%) |
Jun 03, 2011 | 15.75 | 15.94 | 15.61 | 15.66 | 399,873 | +0.72(+4.82%) |
May 24, 2011 | 15.18 | 15.24 | 14.93 | 14.94 | 365,489 | -0.21(-1.37%) |
May 23, 2011 | 14.78 | 15.26 | 14.78 | 15.15 | 320,543 | +0.01(+0.10%) |
May 20, 2011 | 15.05 | 15.23 | 14.97 | 15.13 | 299,760 | +0.01(+0.06%) |
May 19, 2011 | 15.09 | 15.18 | 14.92 | 15.12 | 187,894 | +0.18(+1.19%) |
May 18, 2011 | 14.99 | 15.05 | 14.90 | 14.95 | 173,091 | +0.01(+0.06%) |
May 17, 2011 | 14.63 | 15.02 | 14.63 | 14.94 | 428,891 | +0.07(+0.44%) |
May 16, 2011 | 14.88 | 15.08 | 14.86 | 14.87 | 236,559 | -0.16(-1.04%) |
May 13, 2011 | 15.27 | 15.38 | 14.95 | 15.03 | 195,519 | -0.20(-1.30%) |
May 12, 2011 | 14.93 | 15.27 | 14.84 | 15.23 | 172,851 | +0.24(+1.60%) |
May 11, 2011 | 15.07 | 15.09 | 14.93 | 14.99 | 282,718 | -0.09(-0.60%) |
May 10, 2011 | 14.81 | 15.09 | 14.81 | 15.08 | 207,838 | +0.38(+2.62%) |
May 09, 2011 | 14.40 | 14.78 | 14.40 | 14.69 | 290,310 | +0.23(+1.56%) |
May 06, 2011 | 13.90 | 14.55 | 13.84 | 14.47 | 480,060 | +0.77(+5.59%) |
May 05, 2011 | 13.48 | 13.91 | 13.44 | 13.70 | 231,872 | +0.08(+0.55%) |
May 04, 2011 | 13.97 | 14.02 | 13.61 | 13.63 | 339,830 | -0.36(-2.58%) |
May 03, 2011 | 14.26 | 14.36 | 13.94 | 13.99 | 821,792 | -0.31(-2.18%) |
May 02, 2011 | 14.36 | 14.36 | 14.29 | 14.30 | 217,891 | -0.16(-1.10%) |
Apr 29, 2011 | 14.35 | 14.54 | 14.27 | 14.46 | 295,386 | +0.18(+1.26%) |
Apr 28, 2011 | 14.17 | 14.31 | 14.09 | 14.28 | 169,413 | +0.04(+0.30%) |
Apr 27, 2011 | 14.22 | 14.29 | 14.07 | 14.24 | 207,248 | -0.00(-0.02%) |
Apr 26, 2011 | 14.23 | 14.51 | 13.96 | 14.24 | 495,540 | +0.05(+0.35%) |
Apr 25, 2011 | 14.24 | 14.27 | 14.05 | 14.19 | 184,552 | -0.21(-1.47%) |
Apr 21, 2011 | 14.42 | 14.42 | 14.15 | 14.40 | 244,324 | +0.10(+0.71%) |
Apr 20, 2011 | 14.10 | 14.32 | 14.05 | 14.30 | 324,309 | +0.44(+3.19%) |
Apr 19, 2011 | 13.99 | 14.05 | 13.74 | 13.86 | 165,344 | -0.07(-0.50%) |
Apr 18, 2011 | 14.01 | 14.07 | 13.79 | 13.93 | 214,128 | -0.33(-2.29%) |
Apr 15, 2011 | 14.22 | 14.36 | 14.15 | 14.25 | 498,988 | -0.03(-0.24%) |
Apr 14, 2011 | 14.21 | 14.32 | 14.02 | 14.29 | 215,698 | -0.06(-0.42%) |
Apr 13, 2011 | 14.47 | 14.47 | 14.15 | 14.35 | 244,453 | +0.01(+0.05%) |
Apr 12, 2011 | 14.55 | 14.63 | 14.24 | 14.34 | 705,809 | -0.29(-1.99%) |
Apr 11, 2011 | 14.69 | 14.90 | 14.53 | 14.63 | 286,667 | -0.06(-0.43%) |
Apr 08, 2011 | 15.12 | 15.16 | 14.57 | 14.69 | 493,708 | -0.30(-2.00%) |
Apr 07, 2011 | 15.00 | 15.16 | 14.93 | 14.99 | 230,159 | +0.05(+0.35%) |
Apr 06, 2011 | 14.99 | 15.06 | 14.86 | 14.94 | 164,448 | +0.06(+0.37%) |
Apr 05, 2011 | 14.77 | 15.11 | 14.75 | 14.89 | 313,383 | +0.06(+0.42%) |
Apr 04, 2011 | 14.80 | 14.88 | 14.64 | 14.82 | 233,507 | +0.07(+0.47%) |
Apr 01, 2011 | 15.10 | 15.23 | 14.70 | 14.75 | 617,630 | -0.26(-1.74%) |
Mar 31, 2011 | 15.07 | 15.17 | 14.99 | 15.01 | 700,895 | -0.29(-1.88%) |
Mar 30, 2011 | 15.30 | 15.30 | 15.30 | 15.30 | 437,158 | +0.37(+2.48%) |
Mar 29, 2011 | 14.41 | 14.95 | 14.34 | 14.93 | 439,432 | +0.59(+4.12%) |
Mar 28, 2011 | 14.52 | 14.52 | 14.29 | 14.34 | 299,692 | -0.12(-0.80%) |
Mar 25, 2011 | 14.33 | 14.72 | 14.23 | 14.46 | 380,455 | +0.12(+0.82%) |
Mar 24, 2011 | 14.39 | 14.39 | 14.23 | 14.34 | 189,686 | +0.03(+0.22%) |
Mar 23, 2011 | 14.18 | 14.39 | 14.01 | 14.31 | 258,132 | +0.11(+0.80%) |
Mar 22, 2011 | 14.28 | 14.39 | 14.18 | 14.20 | 237,737 | -0.04(-0.29%) |
Mar 21, 2011 | 14.18 | 14.24 | 14.09 | 14.24 | 394,574 | +0.30(+2.14%) |
Mar 18, 2011 | 13.81 | 14.14 | 13.74 | 13.94 | 484,943 | +0.32(+2.33%) |
Mar 17, 2011 | 13.81 | 13.87 | 13.59 | 13.62 | 351,107 | +0.05(+0.37%) |
Mar 16, 2011 | 13.69 | 13.69 | 13.38 | 13.57 | 436,850 | -0.12(-0.88%) |
Mar 15, 2011 | 13.51 | 13.78 | 13.47 | 13.69 | 257,411 | -0.14(-1.02%) |
Mar 14, 2011 | 13.78 | 14.01 | 13.70 | 13.83 | 336,500 | -0.09(-0.67%) |
Mar 11, 2011 | 13.63 | 13.95 | 13.57 | 13.93 | 424,987 | +0.20(+1.49%) |
Mar 10, 2011 | 13.91 | 13.96 | 13.66 | 13.72 | 561,755 | -0.39(-2.77%) |
Mar 09, 2011 | 14.02 | 14.27 | 13.97 | 14.11 | 243,079 | +0.07(+0.50%) |
Mar 08, 2011 | 13.55 | 14.21 | 13.50 | 14.04 | 525,587 | +0.47(+3.49%) |
Mar 07, 2011 | 13.63 | 13.65 | 13.32 | 13.57 | 494,424 | -0.05(-0.35%) |
Mar 04, 2011 | 13.68 | 13.68 | 13.39 | 13.62 | 507,049 | -0.02(-0.16%) |
Mar 03, 2011 | 13.29 | 13.77 | 13.29 | 13.64 | 353,493 | +0.50(+3.82%) |
Mar 02, 2011 | 12.79 | 13.20 | 12.64 | 13.14 | 673,743 | +0.33(+2.55%) |
Mar 01, 2011 | 13.34 | 13.38 | 12.81 | 12.81 | 472,123 | -0.47(-3.56%) |
Feb 28, 2011 | 13.50 | 13.57 | 13.18 | 13.29 | 420,228 | -0.10(-0.74%) |
Feb 25, 2011 | 13.36 | 13.43 | 13.24 | 13.38 | 499,513 | +0.07(+0.54%) |
Feb 24, 2011 | 13.93 | 13.93 | 13.20 | 13.31 | 749,113 | -0.26(-1.95%) |
Feb 23, 2011 | 13.02 | 13.90 | 13.00 | 13.58 | 1,211,951 | +0.79(+6.20%) |
Feb 22, 2011 | 13.00 | 13.05 | 12.66 | 12.78 | 525,899 | -0.35(-2.69%) |
Feb 18, 2011 | 13.55 | 13.55 | 13.10 | 13.14 | 586,942 | -0.31(-2.32%) |
Feb 17, 2011 | 13.67 | 13.67 | 13.39 | 13.45 | 586,705 | -0.29(-2.08%) |
Feb 16, 2011 | 13.72 | 13.81 | 13.59 | 13.73 | 328,906 | +0.04(+0.28%) |
Feb 15, 2011 | 13.69 | 13.77 | 13.53 | 13.70 | 525,237 | -0.07(-0.52%) |
Feb 14, 2011 | 13.58 | 13.80 | 13.45 | 13.77 | 398,468 | +0.18(+1.29%) |
Feb 11, 2011 | 13.42 | 13.61 | 13.40 | 13.59 | 153,485 | +0.10(+0.75%) |
Feb 10, 2011 | 13.39 | 13.53 | 13.33 | 13.49 | 516,851 | +0.00(+0.00%) |
Feb 09, 2011 | 13.47 | 13.62 | 13.38 | 13.49 | 265,723 | -0.06(-0.48%) |
Feb 08, 2011 | 13.50 | 13.60 | 13.39 | 13.56 | 348,105 | +0.06(+0.44%) |
Feb 07, 2011 | 13.37 | 13.63 | 13.30 | 13.50 | 383,336 | +0.12(+0.88%) |
Feb 04, 2011 | 13.30 | 13.40 | 13.13 | 13.38 | 299,975 | +0.07(+0.56%) |
Feb 03, 2011 | 13.27 | 13.40 | 12.98 | 13.30 | 375,704 | +0.00(+0.00%) |
Feb 02, 2011 | 13.04 | 13.38 | 12.99 | 13.30 | 371,327 | +0.22(+1.71%) |
Feb 01, 2011 | 12.67 | 13.23 | 12.59 | 13.08 | 770,661 | +0.52(+4.17%) |
Jan 31, 2011 | 12.42 | 12.97 | 12.16 | 12.56 | 698,818 | +0.63(+5.32%) |
Jan 28, 2011 | 12.39 | 12.41 | 11.83 | 11.92 | 648,509 | -0.48(-3.84%) |
Jan 27, 2011 | 12.68 | 12.68 | 12.38 | 12.40 | 305,550 | -0.28(-2.18%) |
Jan 26, 2011 | 12.40 | 12.74 | 12.37 | 12.68 | 337,725 | +0.29(+2.33%) |
Jan 25, 2011 | 12.39 | 12.43 | 12.19 | 12.39 | 363,324 | -0.11(-0.87%) |
Jan 24, 2011 | 12.50 | 12.60 | 12.42 | 12.50 | 319,433 | +0.02(+0.13%) |
Jan 21, 2011 | 12.65 | 12.82 | 12.45 | 12.48 | 428,777 | +0.02(+0.13%) |
Jan 20, 2011 | 12.80 | 12.95 | 12.36 | 12.46 | 619,766 | -0.43(-3.32%) |
Jan 19, 2011 | 13.12 | 13.19 | 12.84 | 12.89 | 405,400 | -0.27(-2.04%) |
Jan 18, 2011 | 13.07 | 13.19 | 13.01 | 13.16 | 207,732 | +0.03(+0.24%) |
Jan 14, 2011 | 12.98 | 13.15 | 12.91 | 13.13 | 253,227 | +0.16(+1.22%) |
Jan 13, 2011 | 13.04 | 13.11 | 12.84 | 12.97 | 226,236 | -0.06(-0.46%) |
Jan 12, 2011 | 12.84 | 13.08 | 12.81 | 13.03 | 463,828 | +0.32(+2.49%) |
Jan 11, 2011 | 12.73 | 12.80 | 12.64 | 12.71 | 179,996 | +0.05(+0.40%) |
Jan 10, 2011 | 12.62 | 12.77 | 12.47 | 12.66 | 382,965 | +0.00(+0.00%) |
Jan 07, 2011 | 12.70 | 12.81 | 12.45 | 12.66 | 511,859 | -0.04(-0.34%) |
Jan 06, 2011 | 12.61 | 12.74 | 12.52 | 12.70 | 315,398 | +0.09(+0.72%) |
Jan 05, 2011 | 12.53 | 12.64 | 12.45 | 12.61 | 341,114 | +0.07(+0.56%) |
Jan 04, 2011 | 12.59 | 12.59 | 12.24 | 12.54 | 596,540 | +0.03(+0.27%) |
Jan 03, 2011 | 12.41 | 12.71 | 12.30 | 12.51 | 499,563 | +0.27(+2.19%) |
Dec 31, 2010 | 12.32 | 12.46 | 12.19 | 12.24 | 310,359 | -0.14(-1.16%) |
Dec 30, 2010 | 12.42 | 12.52 | 12.37 | 12.39 | 129,442 | -0.07(-0.54%) |
Dec 29, 2010 | 12.56 | 12.63 | 12.45 | 12.45 | 177,152 | -0.06(-0.44%) |
Dec 28, 2010 | 12.57 | 12.58 | 12.45 | 12.51 | 324,053 | -0.06(-0.50%) |
Dec 27, 2010 | 12.54 | 12.58 | 12.48 | 12.57 | 314,294 | -0.00(-0.04%) |
Dec 23, 2010 | 12.63 | 12.63 | 12.52 | 12.57 | 244,126 | -0.08(-0.63%) |
Dec 22, 2010 | 12.70 | 12.74 | 12.59 | 12.65 | 162,487 | -0.07(-0.53%) |
Dec 21, 2010 | 12.67 | 12.74 | 12.54 | 12.72 | 363,413 | +0.13(+1.03%) |
Dec 20, 2010 | 12.68 | 12.87 | 12.59 | 12.59 | 430,880 | -0.00(-0.02%) |
Dec 17, 2010 | 12.89 | 12.89 | 12.30 | 12.59 | 1,284,198 | -0.35(-2.72%) |
Dec 16, 2010 | 14.15 | 14.15 | 12.90 | 12.95 | 1,220,801 | -0.57(-4.21%) |
Dec 15, 2010 | 13.46 | 13.62 | 13.32 | 13.52 | 870,151 | +0.06(+0.45%) |
Dec 14, 2010 | 13.43 | 13.59 | 13.43 | 13.46 | 215,554 | +0.08(+0.57%) |
Dec 13, 2010 | 13.42 | 13.48 | 13.35 | 13.38 | 449,430 | +0.03(+0.22%) |
Dec 10, 2010 | 13.46 | 13.51 | 13.30 | 13.35 | 424,752 | -0.04(-0.30%) |
Dec 09, 2010 | 13.87 | 13.87 | 13.38 | 13.39 | 495,903 | -0.34(-2.46%) |
Dec 08, 2010 | 13.91 | 13.98 | 13.70 | 13.73 | 445,816 | -0.10(-0.73%) |
Dec 07, 2010 | 13.50 | 13.90 | 13.40 | 13.83 | 485,781 | +0.52(+3.89%) |
Dec 06, 2010 | 13.15 | 13.34 | 13.10 | 13.31 | 357,502 | +0.13(+1.00%) |
Dec 03, 2010 | 13.07 | 13.19 | 13.02 | 13.18 | 251,643 | +0.02(+0.16%) |
Dec 02, 2010 | 12.94 | 13.19 | 12.89 | 13.16 | 363,055 | +0.23(+1.74%) |
Dec 01, 2010 | 12.74 | 12.94 | 12.65 | 12.93 | 518,105 | +0.31(+2.49%) |
Nov 30, 2010 | 12.40 | 12.63 | 12.30 | 12.62 | 571,540 | +0.09(+0.71%) |
Nov 29, 2010 | 12.18 | 12.56 | 12.12 | 12.53 | 381,464 | +0.24(+1.93%) |
Nov 26, 2010 | 12.20 | 12.43 | 12.15 | 12.29 | 119,191 | -0.01(-0.06%) |
Nov 24, 2010 | 12.12 | 12.30 | 12.30 | 12.30 | 367,090 | +0.33(+2.75%) |
Nov 23, 2010 | 11.91 | 11.99 | 11.83 | 11.97 | 403,124 | -0.07(-0.60%) |
Nov 22, 2010 | 11.82 | 12.12 | 11.76 | 12.04 | 222,608 | +0.17(+1.44%) |
Nov 19, 2010 | 11.85 | 11.90 | 11.68 | 11.87 | 319,817 | -0.01(-0.06%) |
Nov 18, 2010 | 11.79 | 11.99 | 11.73 | 11.88 | 246,844 | +0.26(+2.27%) |
Nov 17, 2010 | 11.69 | 11.70 | 11.57 | 11.62 | 180,546 | -0.05(-0.43%) |
Nov 16, 2010 | 11.65 | 11.69 | 11.51 | 11.67 | 310,246 | -0.10(-0.88%) |
Nov 15, 2010 | 11.84 | 11.93 | 11.67 | 11.77 | 388,630 | +0.02(+0.14%) |
Nov 12, 2010 | 11.88 | 11.91 | 11.73 | 11.75 | 300,687 | -0.28(-2.33%) |
Nov 11, 2010 | 12.33 | 12.33 | 12.01 | 12.03 | 168,352 | -0.39(-3.11%) |
Nov 10, 2010 | 12.18 | 12.45 | 11.92 | 12.42 | 294,463 | +0.31(+2.54%) |
Nov 09, 2010 | 12.27 | 12.35 | 11.94 | 12.11 | 403,921 | -0.15(-1.21%) |
Nov 08, 2010 | 12.33 | 12.43 | 12.23 | 12.26 | 300,962 | -0.14(-1.16%) |
Nov 05, 2010 | 12.65 | 12.65 | 12.34 | 12.40 | 291,491 | -0.20(-1.58%) |
Nov 04, 2010 | 12.61 | 12.65 | 12.50 | 12.60 | 474,922 | +0.23(+1.82%) |
Nov 03, 2010 | 12.36 | 12.49 | 12.12 | 12.38 | 244,593 | -0.00(-0.04%) |
Nov 02, 2010 | 12.10 | 12.39 | 12.02 | 12.38 | 331,173 | +0.46(+3.86%) |