Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.95 | 14.28 | 13.87 | 13.88 | 103,049 | -0.35(-2.47%) |
Oct 28, 2011 | 14.51 | 14.73 | 14.13 | 14.23 | 141,999 | -0.27(-1.87%) |
Oct 27, 2011 | 13.42 | 14.68 | 13.26 | 14.50 | 242,579 | +1.70(+13.32%) |
Oct 26, 2011 | 12.61 | 12.89 | 12.28 | 12.80 | 126,661 | +0.50(+4.10%) |
Oct 25, 2011 | 12.68 | 12.68 | 12.27 | 12.30 | 119,124 | -0.53(-4.14%) |
Oct 24, 2011 | 12.31 | 13.01 | 12.08 | 12.83 | 218,178 | +0.62(+5.05%) |
Oct 21, 2011 | 12.51 | 12.60 | 11.91 | 12.21 | 173,432 | +0.24(+1.99%) |
Oct 20, 2011 | 12.17 | 12.17 | 11.55 | 11.97 | 91,537 | -0.13(-1.04%) |
Oct 19, 2011 | 12.65 | 12.81 | 12.00 | 12.10 | 78,884 | -0.59(-4.65%) |
Oct 18, 2011 | 12.16 | 12.79 | 12.02 | 12.69 | 104,890 | +0.62(+5.17%) |
Oct 17, 2011 | 12.81 | 12.84 | 11.99 | 12.06 | 146,045 | -0.93(-7.15%) |
Oct 14, 2011 | 12.77 | 13.04 | 12.67 | 12.99 | 82,882 | +0.40(+3.21%) |
Oct 13, 2011 | 12.49 | 12.64 | 12.34 | 12.59 | 87,871 | -0.02(-0.16%) |
Oct 12, 2011 | 12.79 | 12.79 | 12.49 | 12.61 | 184,636 | +0.00(+0.00%) |
Oct 11, 2011 | 12.24 | 12.72 | 12.23 | 12.61 | 80,189 | +0.25(+1.98%) |
Oct 10, 2011 | 11.80 | 12.37 | 11.76 | 12.36 | 105,540 | +0.77(+6.64%) |
Oct 07, 2011 | 12.08 | 12.17 | 11.43 | 11.59 | 158,867 | -0.48(-4.01%) |
Oct 06, 2011 | 11.90 | 12.12 | 11.76 | 12.08 | 98,323 | +0.07(+0.55%) |
Oct 05, 2011 | 12.06 | 12.30 | 11.84 | 12.01 | 102,477 | +0.04(+0.33%) |
Oct 04, 2011 | 10.58 | 12.06 | 10.53 | 11.97 | 184,206 | +1.27(+11.90%) |
Oct 03, 2011 | 11.39 | 11.43 | 10.68 | 10.70 | 200,386 | -0.56(-5.01%) |
Sep 30, 2011 | 11.41 | 11.67 | 11.24 | 11.26 | 127,222 | -0.36(-3.08%) |
Sep 29, 2011 | 11.67 | 11.74 | 11.25 | 11.62 | 95,835 | +0.30(+2.70%) |
Sep 28, 2011 | 11.86 | 11.86 | 11.29 | 11.31 | 139,991 | -0.53(-4.48%) |
Sep 27, 2011 | 11.98 | 12.11 | 11.64 | 11.84 | 139,594 | +0.14(+1.19%) |
Sep 26, 2011 | 11.88 | 11.96 | 11.41 | 11.70 | 153,184 | -0.02(-0.17%) |
Sep 23, 2011 | 11.68 | 12.00 | 11.60 | 11.72 | 95,106 | +0.05(+0.45%) |
Sep 22, 2011 | 11.41 | 11.86 | 11.33 | 11.67 | 214,444 | -0.28(-2.33%) |
Sep 21, 2011 | 12.47 | 12.61 | 11.93 | 11.95 | 96,946 | -0.56(-4.45%) |
Sep 20, 2011 | 12.89 | 13.00 | 12.49 | 12.51 | 114,779 | -0.30(-2.33%) |
Sep 19, 2011 | 12.87 | 12.95 | 12.59 | 12.81 | 64,908 | -0.20(-1.53%) |
Sep 16, 2011 | 12.96 | 13.09 | 12.78 | 13.00 | 125,516 | +0.15(+1.13%) |
Sep 15, 2011 | 13.02 | 13.12 | 12.68 | 12.86 | 78,657 | +0.01(+0.05%) |
Sep 14, 2011 | 12.61 | 13.14 | 12.14 | 12.85 | 143,521 | +0.35(+2.81%) |
Sep 13, 2011 | 12.26 | 12.53 | 12.18 | 12.50 | 128,790 | +0.32(+2.61%) |
Sep 12, 2011 | 11.62 | 12.20 | 11.62 | 12.18 | 114,340 | +0.32(+2.74%) |
Sep 09, 2011 | 12.08 | 12.16 | 11.50 | 11.86 | 135,903 | -0.39(-3.19%) |
Sep 08, 2011 | 12.62 | 12.75 | 12.04 | 12.25 | 83,663 | -0.52(-4.10%) |
Sep 07, 2011 | 12.20 | 13.00 | 12.10 | 12.77 | 197,952 | +0.85(+7.12%) |
Sep 06, 2011 | 11.62 | 11.98 | 11.47 | 11.92 | 134,407 | -0.24(-2.01%) |
Sep 02, 2011 | 12.94 | 13.17 | 12.14 | 12.17 | 106,323 | -1.17(-8.78%) |
Sep 01, 2011 | 13.64 | 13.90 | 13.06 | 13.34 | 168,101 | -0.27(-1.99%) |
Aug 31, 2011 | 13.60 | 13.86 | 13.34 | 13.61 | 122,809 | +0.09(+0.64%) |
Aug 30, 2011 | 13.32 | 13.62 | 12.92 | 13.53 | 192,958 | +0.05(+0.34%) |
Aug 29, 2011 | 12.67 | 13.51 | 12.57 | 13.48 | 133,665 | +1.02(+8.18%) |
Aug 26, 2011 | 11.88 | 12.49 | 11.61 | 12.46 | 85,440 | +0.49(+4.09%) |
Aug 25, 2011 | 12.78 | 12.78 | 11.88 | 11.97 | 140,960 | -0.66(-5.24%) |
Aug 24, 2011 | 12.30 | 12.77 | 12.13 | 12.63 | 57,326 | +0.28(+2.25%) |
Aug 23, 2011 | 11.83 | 12.39 | 11.64 | 12.35 | 168,785 | +0.65(+5.54%) |
Aug 22, 2011 | 11.91 | 11.91 | 11.53 | 11.71 | 131,942 | +0.22(+1.96%) |
Aug 19, 2011 | 11.02 | 11.59 | 10.91 | 11.48 | 164,741 | +0.15(+1.28%) |
Aug 18, 2011 | 11.25 | 11.45 | 10.98 | 11.33 | 250,342 | -0.41(-3.49%) |
Aug 17, 2011 | 11.77 | 11.94 | 11.62 | 11.75 | 100,757 | +0.09(+0.74%) |
Aug 16, 2011 | 11.47 | 11.76 | 11.29 | 11.66 | 172,516 | -0.04(-0.34%) |
Aug 15, 2011 | 11.79 | 11.79 | 11.33 | 11.70 | 68,649 | +0.13(+1.14%) |
Aug 12, 2011 | 11.84 | 11.84 | 11.25 | 11.57 | 108,625 | -0.11(-0.96%) |
Aug 11, 2011 | 11.16 | 11.90 | 11.05 | 11.68 | 218,176 | +0.64(+5.82%) |
Aug 10, 2011 | 11.58 | 11.64 | 11.00 | 11.04 | 187,152 | -1.04(-8.60%) |
Aug 09, 2011 | 11.75 | 12.49 | 10.44 | 12.08 | 270,777 | +1.37(+12.79%) |
Aug 08, 2011 | 11.75 | 12.49 | 10.70 | 10.71 | 228,856 | -1.57(-12.78%) |
Aug 05, 2011 | 12.46 | 12.56 | 11.53 | 12.27 | 161,149 | +0.02(+0.16%) |
Aug 04, 2011 | 12.58 | 13.11 | 12.25 | 12.25 | 119,525 | -0.57(-4.44%) |
Aug 03, 2011 | 12.80 | 12.99 | 12.27 | 12.82 | 77,461 | +0.09(+0.68%) |
Aug 02, 2011 | 13.12 | 13.53 | 12.72 | 12.74 | 121,526 | -0.51(-3.85%) |
Aug 01, 2011 | 13.99 | 14.01 | 12.88 | 13.25 | 178,578 | -0.47(-3.42%) |
Jul 29, 2011 | 13.96 | 13.96 | 13.27 | 13.72 | 73,988 | -0.03(-0.24%) |
Jul 28, 2011 | 13.88 | 14.19 | 13.70 | 13.75 | 74,127 | -0.08(-0.57%) |
Jul 27, 2011 | 14.19 | 14.19 | 13.76 | 13.83 | 82,227 | -0.45(-3.15%) |
Jul 26, 2011 | 14.74 | 14.74 | 14.28 | 14.28 | 34,110 | -0.44(-3.01%) |
Jul 25, 2011 | 14.81 | 15.01 | 14.65 | 14.72 | 59,948 | -0.40(-2.67%) |
Jul 22, 2011 | 15.07 | 15.23 | 14.99 | 15.13 | 99,114 | +0.08(+0.53%) |
Jul 21, 2011 | 14.86 | 15.06 | 14.62 | 15.05 | 81,192 | +0.27(+1.84%) |
Jul 20, 2011 | 14.76 | 14.78 | 14.39 | 14.78 | 43,778 | +0.06(+0.40%) |
Jul 19, 2011 | 14.26 | 14.74 | 14.26 | 14.72 | 74,132 | +0.58(+4.07%) |
Jul 18, 2011 | 14.35 | 14.53 | 14.03 | 14.14 | 87,298 | -0.28(-1.97%) |
Jul 15, 2011 | 14.12 | 14.48 | 13.90 | 14.43 | 128,109 | +0.38(+2.73%) |
Jul 14, 2011 | 14.45 | 14.58 | 13.94 | 14.04 | 81,822 | -0.32(-2.26%) |
Jul 13, 2011 | 14.56 | 14.70 | 14.21 | 14.37 | 120,648 | -0.08(-0.55%) |
Jul 12, 2011 | 14.27 | 14.60 | 14.08 | 14.44 | 119,740 | +0.09(+0.60%) |
Jul 11, 2011 | 14.58 | 14.66 | 14.29 | 14.36 | 51,364 | -0.50(-3.38%) |
Jul 08, 2011 | 14.72 | 14.90 | 14.50 | 14.86 | 80,441 | -0.13(-0.84%) |
Jul 07, 2011 | 15.15 | 15.22 | 14.87 | 14.99 | 95,960 | +0.07(+0.49%) |
Jul 06, 2011 | 14.80 | 15.01 | 14.67 | 14.91 | 100,295 | +0.04(+0.27%) |
Jul 05, 2011 | 15.04 | 15.09 | 14.73 | 14.88 | 63,988 | -0.20(-1.32%) |
Jul 01, 2011 | 14.80 | 15.19 | 14.61 | 15.07 | 91,324 | +0.32(+2.20%) |
Jun 30, 2011 | 14.37 | 14.79 | 14.25 | 14.75 | 105,298 | +0.46(+3.24%) |
Jun 29, 2011 | 14.48 | 14.48 | 14.05 | 14.29 | 47,949 | -0.12(-0.83%) |
Jun 28, 2011 | 14.29 | 14.42 | 14.04 | 14.41 | 83,353 | +0.17(+1.16%) |
Jun 27, 2011 | 14.01 | 14.30 | 13.85 | 14.24 | 56,859 | +0.20(+1.41%) |
Jun 24, 2011 | 14.33 | 14.37 | 13.76 | 14.04 | 324,766 | -0.29(-2.03%) |
Jun 23, 2011 | 14.15 | 14.45 | 13.86 | 14.33 | 307,814 | -0.06(-0.41%) |
Jun 22, 2011 | 14.48 | 14.95 | 14.39 | 14.39 | 184,171 | -0.20(-1.36%) |
Jun 21, 2011 | 14.01 | 14.62 | 13.81 | 14.59 | 219,261 | +0.71(+5.15%) |
Jun 20, 2011 | 13.78 | 13.88 | 13.73 | 13.88 | 73,861 | +0.38(+2.84%) |
Jun 17, 2011 | 13.63 | 13.70 | 13.33 | 13.49 | 181,321 | +0.01(+0.05%) |
Jun 16, 2011 | 13.30 | 13.83 | 13.12 | 13.49 | 138,784 | +0.24(+1.85%) |
Jun 15, 2011 | 13.15 | 13.38 | 13.06 | 13.24 | 148,935 | -0.13(-0.99%) |
Jun 14, 2011 | 13.21 | 13.44 | 13.05 | 13.37 | 104,160 | +0.34(+2.64%) |
Jun 13, 2011 | 13.23 | 13.32 | 12.80 | 13.03 | 80,550 | -0.09(-0.71%) |
Jun 10, 2011 | 13.49 | 13.62 | 13.01 | 13.12 | 113,514 | -0.52(-3.83%) |
Jun 09, 2011 | 13.79 | 13.85 | 13.61 | 13.64 | 172,013 | -0.05(-0.39%) |
Jun 08, 2011 | 13.47 | 13.74 | 13.42 | 13.70 | 169,417 | +0.14(+1.02%) |
Jun 07, 2011 | 13.49 | 14.00 | 13.49 | 13.56 | 110,911 | +0.13(+0.99%) |
Jun 06, 2011 | 13.94 | 13.94 | 13.39 | 13.43 | 113,698 | -0.55(-3.93%) |
Jun 03, 2011 | 14.28 | 14.45 | 13.96 | 13.97 | 109,444 | -0.13(-0.94%) |
May 24, 2011 | 13.70 | 14.39 | 13.66 | 14.11 | 247,905 | +0.45(+3.29%) |
May 23, 2011 | 13.58 | 13.85 | 13.43 | 13.66 | 110,455 | -0.34(-2.45%) |
May 20, 2011 | 14.42 | 14.47 | 13.85 | 14.00 | 119,474 | -0.52(-3.59%) |
May 19, 2011 | 14.68 | 14.83 | 14.28 | 14.52 | 123,536 | +0.01(+0.09%) |
May 18, 2011 | 14.42 | 14.78 | 14.29 | 14.51 | 252,120 | +0.16(+1.10%) |
May 17, 2011 | 14.64 | 14.66 | 14.22 | 14.35 | 129,345 | -0.48(-3.25%) |
May 16, 2011 | 15.10 | 15.10 | 14.81 | 14.83 | 124,213 | -0.34(-2.22%) |
May 13, 2011 | 15.73 | 15.73 | 15.11 | 15.17 | 72,713 | -0.55(-3.49%) |
May 12, 2011 | 15.75 | 15.77 | 15.53 | 15.72 | 175,305 | -0.20(-1.29%) |
May 11, 2011 | 16.53 | 16.62 | 15.78 | 15.92 | 79,164 | -0.61(-3.68%) |
May 10, 2011 | 15.92 | 16.77 | 15.92 | 16.53 | 149,391 | +0.77(+4.86%) |
May 09, 2011 | 15.78 | 15.81 | 15.69 | 15.77 | 79,157 | -0.09(-0.58%) |
May 06, 2011 | 16.04 | 16.11 | 15.73 | 15.86 | 304,025 | +0.09(+0.59%) |
May 05, 2011 | 15.61 | 15.92 | 15.51 | 15.77 | 151,674 | -0.02(-0.13%) |
May 04, 2011 | 15.80 | 15.91 | 15.71 | 15.79 | 235,527 | -0.03(-0.21%) |
May 03, 2011 | 15.77 | 15.88 | 15.68 | 15.82 | 281,171 | -0.03(-0.21%) |
May 02, 2011 | 15.77 | 15.91 | 15.72 | 15.85 | 184,160 | -0.53(-3.26%) |
Apr 29, 2011 | 16.84 | 17.17 | 16.22 | 16.39 | 179,806 | +0.63(+3.98%) |
Apr 28, 2011 | 15.70 | 15.77 | 15.22 | 15.76 | 113,198 | +0.07(+0.42%) |
Apr 27, 2011 | 15.67 | 15.72 | 15.54 | 15.69 | 34,350 | +0.04(+0.25%) |
Apr 26, 2011 | 15.26 | 15.81 | 15.24 | 15.65 | 172,786 | +0.46(+3.04%) |
Apr 25, 2011 | 15.20 | 15.32 | 14.98 | 15.19 | 59,878 | -0.03(-0.22%) |
Apr 21, 2011 | 15.37 | 15.37 | 15.03 | 15.22 | 36,459 | +0.03(+0.17%) |
Apr 20, 2011 | 15.18 | 15.27 | 14.99 | 15.20 | 106,398 | +0.39(+2.63%) |
Apr 19, 2011 | 14.94 | 15.12 | 14.62 | 14.81 | 116,372 | -0.09(-0.62%) |
Apr 18, 2011 | 15.11 | 15.14 | 14.75 | 14.90 | 83,151 | -0.64(-4.12%) |
Apr 15, 2011 | 15.48 | 15.63 | 15.23 | 15.54 | 141,892 | +0.00(+0.00%) |
Apr 14, 2011 | 15.17 | 15.63 | 15.17 | 15.54 | 165,818 | +0.16(+1.03%) |
Apr 13, 2011 | 15.85 | 15.85 | 15.20 | 15.38 | 204,891 | -0.35(-2.22%) |
Apr 12, 2011 | 15.77 | 15.85 | 15.39 | 15.73 | 209,232 | -0.16(-1.00%) |
Apr 11, 2011 | 16.27 | 16.37 | 15.86 | 15.89 | 114,962 | -0.43(-2.63%) |
Apr 08, 2011 | 16.62 | 16.62 | 16.11 | 16.32 | 167,680 | -0.21(-1.28%) |
Apr 07, 2011 | 16.63 | 16.70 | 16.45 | 16.53 | 151,537 | -0.10(-0.60%) |
Apr 06, 2011 | 16.43 | 16.87 | 16.37 | 16.63 | 136,352 | +0.34(+2.07%) |
Apr 05, 2011 | 16.23 | 16.48 | 16.16 | 16.29 | 123,947 | -0.03(-0.16%) |
Apr 04, 2011 | 16.32 | 16.38 | 16.10 | 16.32 | 156,832 | -0.02(-0.12%) |
Apr 01, 2011 | 16.00 | 16.43 | 15.92 | 16.34 | 98,190 | +0.53(+3.34%) |
Mar 31, 2011 | 15.18 | 15.87 | 15.18 | 15.81 | 122,760 | +0.54(+3.55%) |
Mar 30, 2011 | 15.14 | 15.33 | 14.94 | 15.27 | 80,142 | +0.24(+1.63%) |
Mar 29, 2011 | 14.62 | 15.03 | 14.56 | 15.03 | 80,837 | +0.39(+2.66%) |
Mar 28, 2011 | 15.05 | 15.15 | 14.61 | 14.64 | 90,370 | -0.42(-2.76%) |
Mar 25, 2011 | 14.78 | 15.27 | 14.48 | 15.05 | 101,649 | +0.42(+2.89%) |
Mar 24, 2011 | 14.88 | 14.88 | 14.25 | 14.63 | 95,124 | -0.07(-0.49%) |
Mar 23, 2011 | 14.38 | 14.77 | 14.01 | 14.70 | 89,509 | +0.28(+1.92%) |
Mar 22, 2011 | 14.34 | 14.68 | 14.09 | 14.42 | 51,599 | +0.16(+1.11%) |
Mar 21, 2011 | 14.06 | 14.28 | 14.03 | 14.27 | 139,672 | +0.54(+3.95%) |
Mar 18, 2011 | 13.44 | 14.32 | 13.44 | 13.72 | 255,525 | +0.45(+3.38%) |
Mar 17, 2011 | 13.41 | 13.47 | 13.18 | 13.28 | 53,608 | +0.18(+1.36%) |
Mar 16, 2011 | 13.51 | 13.65 | 13.09 | 13.10 | 115,857 | -0.52(-3.78%) |
Mar 15, 2011 | 13.38 | 13.84 | 13.33 | 13.61 | 90,879 | -0.22(-1.62%) |
Mar 14, 2011 | 13.70 | 13.98 | 13.59 | 13.84 | 73,230 | -0.13(-0.90%) |
Mar 11, 2011 | 13.98 | 14.17 | 13.80 | 13.96 | 102,098 | -0.15(-1.08%) |
Mar 10, 2011 | 14.66 | 14.66 | 13.94 | 14.11 | 135,080 | -0.85(-5.69%) |
Mar 09, 2011 | 14.98 | 15.22 | 14.71 | 14.97 | 63,589 | -0.02(-0.13%) |
Mar 08, 2011 | 14.51 | 15.20 | 14.43 | 14.99 | 44,775 | +0.46(+3.18%) |
Mar 07, 2011 | 14.99 | 15.34 | 14.21 | 14.52 | 95,413 | -0.40(-2.65%) |
Mar 04, 2011 | 15.34 | 15.34 | 14.60 | 14.92 | 90,126 | -0.44(-2.83%) |
Mar 03, 2011 | 14.98 | 15.70 | 14.97 | 15.36 | 81,030 | +0.90(+6.25%) |
Mar 02, 2011 | 14.76 | 14.85 | 14.37 | 14.45 | 106,542 | -0.36(-2.45%) |
Mar 01, 2011 | 15.18 | 15.47 | 14.60 | 14.81 | 148,321 | -0.30(-1.96%) |
Feb 28, 2011 | 15.66 | 15.76 | 14.83 | 15.11 | 116,820 | -0.43(-2.76%) |
Feb 25, 2011 | 14.85 | 15.57 | 14.78 | 15.54 | 127,047 | +0.78(+5.27%) |
Feb 24, 2011 | 14.57 | 14.92 | 14.31 | 14.76 | 151,890 | +0.26(+1.82%) |
Feb 23, 2011 | 15.22 | 15.32 | 14.37 | 14.50 | 148,033 | -0.67(-4.43%) |
Feb 22, 2011 | 15.39 | 15.60 | 15.03 | 15.17 | 128,385 | -0.44(-2.79%) |
Feb 18, 2011 | 15.94 | 15.94 | 15.53 | 15.61 | 64,899 | -0.24(-1.54%) |
Feb 17, 2011 | 15.68 | 16.03 | 15.59 | 15.85 | 70,563 | +0.07(+0.42%) |
Feb 16, 2011 | 15.43 | 15.81 | 15.43 | 15.78 | 42,125 | +0.40(+2.61%) |
Feb 15, 2011 | 15.84 | 15.90 | 15.31 | 15.38 | 133,152 | -0.57(-3.60%) |
Feb 14, 2011 | 16.11 | 16.42 | 15.92 | 15.96 | 47,896 | -0.16(-0.98%) |
Feb 11, 2011 | 15.63 | 16.13 | 15.63 | 16.11 | 58,805 | +0.34(+2.17%) |
Feb 10, 2011 | 15.47 | 15.99 | 15.46 | 15.77 | 111,569 | +0.15(+0.93%) |
Feb 09, 2011 | 14.86 | 15.65 | 14.81 | 15.63 | 99,528 | +0.64(+4.27%) |
Feb 08, 2011 | 14.97 | 15.01 | 14.72 | 14.99 | 37,565 | -0.05(-0.31%) |
Feb 07, 2011 | 15.16 | 15.28 | 14.80 | 15.03 | 82,915 | -0.16(-1.09%) |
Feb 04, 2011 | 15.79 | 15.82 | 15.08 | 15.20 | 74,232 | -0.22(-1.45%) |
Feb 03, 2011 | 15.28 | 15.69 | 15.21 | 15.42 | 195,893 | +0.08(+0.52%) |
Feb 02, 2011 | 15.68 | 15.94 | 15.28 | 15.34 | 40,808 | -0.42(-2.64%) |
Feb 01, 2011 | 15.68 | 15.88 | 15.61 | 15.76 | 66,618 | +0.24(+1.57%) |
Jan 31, 2011 | 15.59 | 15.79 | 15.25 | 15.51 | 94,089 | +0.02(+0.13%) |
Jan 28, 2011 | 16.40 | 16.40 | 15.20 | 15.49 | 146,923 | -0.94(-5.70%) |
Jan 27, 2011 | 16.55 | 16.61 | 16.20 | 16.43 | 167,873 | -0.21(-1.27%) |
Jan 26, 2011 | 15.31 | 16.69 | 15.30 | 16.64 | 361,120 | +1.34(+8.75%) |
Jan 25, 2011 | 15.12 | 15.35 | 14.99 | 15.30 | 73,699 | +0.07(+0.48%) |
Jan 24, 2011 | 14.95 | 15.49 | 14.85 | 15.23 | 42,862 | +0.33(+2.21%) |
Jan 21, 2011 | 15.20 | 15.52 | 14.83 | 14.90 | 133,014 | +0.14(+0.94%) |
Jan 20, 2011 | 14.61 | 14.87 | 14.61 | 14.76 | 57,535 | +0.01(+0.04%) |
Jan 19, 2011 | 15.45 | 15.51 | 14.68 | 14.76 | 61,720 | -0.75(-4.85%) |
Jan 18, 2011 | 15.57 | 15.65 | 15.43 | 15.51 | 54,013 | -0.17(-1.09%) |
Jan 14, 2011 | 15.57 | 15.81 | 15.43 | 15.68 | 113,158 | +0.11(+0.68%) |
Jan 13, 2011 | 15.90 | 15.96 | 15.55 | 15.57 | 52,774 | -0.32(-1.99%) |
Jan 12, 2011 | 16.10 | 16.18 | 15.83 | 15.89 | 68,454 | -0.07(-0.45%) |
Jan 11, 2011 | 16.09 | 16.17 | 15.86 | 15.96 | 41,538 | -0.04(-0.25%) |
Jan 10, 2011 | 16.09 | 16.11 | 15.72 | 16.00 | 79,360 | -0.18(-1.14%) |
Jan 07, 2011 | 16.71 | 16.71 | 15.90 | 16.19 | 41,362 | -0.45(-2.70%) |
Jan 06, 2011 | 16.79 | 16.79 | 16.55 | 16.63 | 43,535 | -0.16(-0.94%) |
Jan 05, 2011 | 16.75 | 16.88 | 16.58 | 16.79 | 88,979 | +0.01(+0.08%) |
Jan 04, 2011 | 17.50 | 17.66 | 16.69 | 16.78 | 61,429 | -0.73(-4.14%) |
Jan 03, 2011 | 17.02 | 17.62 | 16.96 | 17.50 | 71,335 | +0.71(+4.24%) |
Dec 31, 2010 | 17.52 | 17.52 | 16.73 | 16.79 | 63,408 | -0.76(-4.32%) |
Dec 30, 2010 | 17.71 | 17.77 | 17.51 | 17.55 | 29,266 | -0.16(-0.93%) |
Dec 29, 2010 | 17.89 | 17.96 | 17.62 | 17.72 | 48,629 | -0.11(-0.59%) |
Dec 28, 2010 | 17.35 | 17.85 | 17.24 | 17.82 | 100,936 | +0.55(+3.17%) |
Dec 27, 2010 | 16.92 | 17.29 | 16.88 | 17.27 | 38,425 | +0.27(+1.59%) |
Dec 23, 2010 | 17.09 | 17.09 | 16.91 | 17.00 | 31,303 | -0.07(-0.39%) |
Dec 22, 2010 | 17.16 | 17.23 | 17.03 | 17.07 | 52,956 | -0.07(-0.38%) |
Dec 21, 2010 | 17.06 | 17.16 | 16.91 | 17.14 | 38,738 | +0.19(+1.13%) |
Dec 20, 2010 | 16.77 | 17.19 | 16.74 | 16.94 | 71,365 | +0.16(+0.98%) |
Dec 17, 2010 | 16.89 | 16.95 | 16.55 | 16.78 | 237,397 | -0.14(-0.82%) |
Dec 16, 2010 | 16.89 | 17.06 | 16.65 | 16.92 | 87,411 | +0.04(+0.23%) |
Dec 15, 2010 | 16.90 | 17.14 | 16.71 | 16.88 | 150,957 | -0.03(-0.19%) |
Dec 14, 2010 | 17.43 | 17.56 | 16.88 | 16.91 | 224,110 | -0.62(-3.53%) |
Dec 13, 2010 | 17.75 | 17.75 | 17.51 | 17.53 | 75,048 | -0.14(-0.78%) |
Dec 10, 2010 | 17.55 | 17.83 | 17.30 | 17.67 | 139,898 | +0.17(+0.98%) |
Dec 09, 2010 | 17.76 | 17.76 | 17.31 | 17.50 | 72,520 | -0.07(-0.41%) |
Dec 08, 2010 | 17.81 | 17.87 | 17.54 | 17.57 | 73,032 | -0.18(-1.00%) |
Dec 07, 2010 | 17.55 | 18.00 | 17.54 | 17.75 | 102,000 | +0.44(+2.55%) |
Dec 06, 2010 | 17.00 | 17.41 | 16.97 | 17.31 | 97,264 | +0.24(+1.43%) |
Dec 03, 2010 | 16.89 | 17.19 | 16.81 | 17.06 | 160,101 | +0.07(+0.43%) |
Dec 02, 2010 | 16.52 | 17.10 | 16.40 | 16.99 | 221,289 | +0.44(+2.66%) |
Dec 01, 2010 | 15.97 | 16.65 | 15.80 | 16.55 | 235,768 | +0.91(+5.85%) |
Nov 30, 2010 | 15.45 | 15.77 | 15.32 | 15.63 | 471,805 | -0.02(-0.13%) |
Nov 29, 2010 | 15.84 | 15.84 | 15.41 | 15.65 | 196,624 | -0.32(-2.02%) |
Nov 26, 2010 | 15.88 | 16.09 | 15.73 | 15.98 | 41,996 | +0.01(+0.04%) |
Nov 24, 2010 | 15.32 | 15.97 | 15.97 | 15.97 | 116,804 | +0.83(+5.48%) |
Nov 23, 2010 | 15.13 | 15.22 | 14.98 | 15.14 | 83,342 | -0.14(-0.95%) |
Nov 22, 2010 | 15.07 | 15.48 | 14.87 | 15.29 | 83,037 | +0.14(+0.96%) |
Nov 19, 2010 | 14.64 | 15.20 | 14.64 | 15.14 | 212,800 | +0.39(+2.63%) |
Nov 18, 2010 | 14.50 | 14.80 | 14.44 | 14.75 | 154,602 | +0.36(+2.52%) |
Nov 17, 2010 | 14.47 | 14.52 | 14.26 | 14.39 | 61,304 | -0.08(-0.55%) |
Nov 16, 2010 | 14.67 | 14.82 | 14.30 | 14.47 | 85,344 | -0.36(-2.40%) |
Nov 15, 2010 | 14.96 | 15.02 | 14.77 | 14.82 | 83,792 | -0.02(-0.13%) |
Nov 12, 2010 | 14.72 | 14.98 | 14.64 | 14.84 | 83,845 | -0.07(-0.44%) |
Nov 11, 2010 | 14.67 | 14.97 | 14.63 | 14.91 | 92,712 | +0.10(+0.67%) |
Nov 10, 2010 | 14.32 | 14.86 | 14.22 | 14.81 | 130,375 | +0.57(+3.97%) |
Nov 09, 2010 | 14.40 | 14.40 | 14.19 | 14.24 | 103,129 | -0.13(-0.92%) |
Nov 08, 2010 | 14.24 | 14.44 | 14.24 | 14.38 | 77,392 | +0.03(+0.23%) |
Nov 05, 2010 | 14.15 | 14.38 | 14.15 | 14.34 | 112,577 | +0.15(+1.07%) |
Nov 04, 2010 | 13.90 | 14.25 | 13.90 | 14.19 | 90,469 | +0.46(+3.36%) |
Nov 03, 2010 | 13.75 | 13.82 | 13.59 | 13.73 | 168,473 | -0.04(-0.29%) |
Nov 02, 2010 | 13.48 | 13.82 | 13.38 | 13.77 | 138,072 | +0.47(+3.51%) |