Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.28 | 15.37 | 14.96 | 15.37 | 774,527 | +0.92(+6.40%) |
Nov 29, 2011 | 14.40 | 14.50 | 14.11 | 14.44 | 505,365 | +0.11(+0.79%) |
Nov 28, 2011 | 14.28 | 14.57 | 14.16 | 14.33 | 563,728 | +0.70(+5.11%) |
Nov 25, 2011 | 13.89 | 14.03 | 13.60 | 13.63 | 475,218 | -0.41(-2.91%) |
Nov 23, 2011 | 14.68 | 14.74 | 14.03 | 14.04 | 649,657 | -0.89(-5.98%) |
Nov 22, 2011 | 14.66 | 15.01 | 14.57 | 14.94 | 493,500 | +0.20(+1.34%) |
Nov 21, 2011 | 14.77 | 14.84 | 14.43 | 14.74 | 568,646 | -0.37(-2.46%) |
Nov 18, 2011 | 15.11 | 15.27 | 14.91 | 15.11 | 465,632 | +0.05(+0.30%) |
Nov 17, 2011 | 15.25 | 15.37 | 14.86 | 15.06 | 556,801 | -0.13(-0.85%) |
Nov 16, 2011 | 15.53 | 15.83 | 15.14 | 15.19 | 452,511 | -0.54(-3.42%) |
Nov 15, 2011 | 15.44 | 15.83 | 15.40 | 15.73 | 499,074 | +0.15(+0.97%) |
Nov 14, 2011 | 15.72 | 15.97 | 15.41 | 15.58 | 522,458 | -0.25(-1.58%) |
Nov 11, 2011 | 15.53 | 16.11 | 15.31 | 15.83 | 948,303 | +0.62(+4.08%) |
Nov 10, 2011 | 15.62 | 15.62 | 15.05 | 15.21 | 978,636 | -0.07(-0.45%) |
Nov 09, 2011 | 15.78 | 15.91 | 15.20 | 15.28 | 691,728 | -1.05(-6.40%) |
Nov 08, 2011 | 16.46 | 16.55 | 15.73 | 16.32 | 886,557 | +0.08(+0.46%) |
Nov 07, 2011 | 16.18 | 16.37 | 15.83 | 16.25 | 597,665 | +0.07(+0.42%) |
Nov 04, 2011 | 16.19 | 16.33 | 15.87 | 16.18 | 999,851 | -0.05(-0.33%) |
Nov 03, 2011 | 16.69 | 16.93 | 15.70 | 16.23 | 1,422,328 | -0.13(-0.78%) |
Nov 02, 2011 | 15.48 | 16.73 | 15.27 | 16.36 | 2,738,392 | +1.43(+9.55%) |
Nov 01, 2011 | 14.55 | 15.27 | 14.47 | 14.93 | 1,093,184 | -0.44(-2.89%) |
Oct 31, 2011 | 15.56 | 15.82 | 15.38 | 15.38 | 604,178 | -0.48(-3.04%) |
Oct 28, 2011 | 16.19 | 16.42 | 15.45 | 15.86 | 795,273 | -0.31(-1.91%) |
Oct 27, 2011 | 16.25 | 16.60 | 15.95 | 16.17 | 970,794 | +0.56(+3.57%) |
Oct 26, 2011 | 15.82 | 15.87 | 15.19 | 15.61 | 554,186 | +0.00(+0.00%) |
Oct 25, 2011 | 15.79 | 16.01 | 15.47 | 15.61 | 581,799 | -0.30(-1.90%) |
Oct 24, 2011 | 15.13 | 16.03 | 15.08 | 15.91 | 704,937 | +0.78(+5.13%) |
Oct 21, 2011 | 14.63 | 15.24 | 14.50 | 15.14 | 859,200 | +0.79(+5.52%) |
Oct 20, 2011 | 14.07 | 14.44 | 13.82 | 14.35 | 621,089 | +0.32(+2.26%) |
Oct 19, 2011 | 14.14 | 14.48 | 13.94 | 14.03 | 565,101 | -0.17(-1.17%) |
Oct 18, 2011 | 13.79 | 14.33 | 13.38 | 14.19 | 764,557 | +0.40(+2.90%) |
Oct 17, 2011 | 14.24 | 14.41 | 13.76 | 13.79 | 618,785 | -0.57(-3.99%) |
Oct 14, 2011 | 14.28 | 14.78 | 14.08 | 14.37 | 729,689 | +0.29(+2.09%) |
Oct 13, 2011 | 14.22 | 14.41 | 13.93 | 14.07 | 509,971 | -0.25(-1.74%) |
Oct 12, 2011 | 14.09 | 14.44 | 13.85 | 14.32 | 798,320 | +0.36(+2.59%) |
Oct 11, 2011 | 13.75 | 14.04 | 13.44 | 13.96 | 629,163 | +0.02(+0.11%) |
Oct 10, 2011 | 13.58 | 13.98 | 13.51 | 13.95 | 599,639 | +0.64(+4.82%) |
Oct 07, 2011 | 13.61 | 13.79 | 13.18 | 13.30 | 692,662 | -0.24(-1.78%) |
Oct 06, 2011 | 13.49 | 13.61 | 13.30 | 13.55 | 847,460 | +0.45(+3.46%) |
Oct 05, 2011 | 12.83 | 13.31 | 12.55 | 13.09 | 1,319,075 | +0.29(+2.24%) |
Oct 04, 2011 | 11.22 | 12.89 | 11.22 | 12.81 | 1,725,562 | +1.45(+12.75%) |
Oct 03, 2011 | 11.92 | 12.06 | 11.34 | 11.36 | 973,159 | -0.71(-5.88%) |
Sep 30, 2011 | 12.11 | 12.32 | 12.00 | 12.07 | 909,841 | -0.34(-2.74%) |
Sep 29, 2011 | 12.65 | 12.72 | 11.92 | 12.41 | 1,142,850 | +0.14(+1.11%) |
Sep 28, 2011 | 12.90 | 12.94 | 12.22 | 12.27 | 1,413,540 | -0.64(-4.97%) |
Sep 27, 2011 | 12.62 | 13.31 | 12.62 | 12.91 | 1,122,619 | +0.63(+5.16%) |
Sep 26, 2011 | 12.17 | 12.29 | 11.66 | 12.28 | 853,747 | +0.22(+1.81%) |
Sep 23, 2011 | 11.85 | 12.13 | 11.55 | 12.06 | 2,311,433 | +0.30(+2.57%) |
Sep 22, 2011 | 12.06 | 12.20 | 11.64 | 11.76 | 1,538,051 | -0.82(-6.53%) |
Sep 21, 2011 | 13.46 | 13.55 | 12.54 | 12.58 | 823,717 | -0.87(-6.45%) |
Sep 20, 2011 | 13.95 | 14.13 | 13.43 | 13.45 | 393,657 | -0.42(-3.04%) |
Sep 19, 2011 | 14.09 | 14.10 | 13.55 | 13.87 | 728,905 | -0.60(-4.12%) |
Sep 16, 2011 | 14.12 | 14.54 | 14.06 | 14.47 | 1,159,131 | +0.45(+3.23%) |
Sep 15, 2011 | 14.24 | 14.28 | 13.95 | 14.01 | 636,528 | -0.01(-0.05%) |
Sep 14, 2011 | 13.95 | 14.22 | 13.54 | 14.02 | 627,268 | +0.20(+1.47%) |
Sep 13, 2011 | 13.36 | 14.16 | 13.27 | 13.82 | 1,232,893 | +0.48(+3.62%) |
Sep 12, 2011 | 12.84 | 13.35 | 12.76 | 13.33 | 965,812 | +0.16(+1.20%) |
Sep 09, 2011 | 13.19 | 13.32 | 12.79 | 13.18 | 1,113,926 | -0.13(-0.96%) |
Sep 08, 2011 | 13.85 | 14.04 | 13.27 | 13.30 | 848,591 | -0.70(-5.01%) |
Sep 07, 2011 | 13.34 | 14.06 | 13.33 | 14.01 | 1,480,221 | +1.12(+8.66%) |
Sep 06, 2011 | 12.26 | 12.94 | 12.15 | 12.89 | 1,215,876 | +0.22(+1.73%) |
Sep 02, 2011 | 13.09 | 13.21 | 12.60 | 12.67 | 637,260 | -0.76(-5.67%) |
Sep 01, 2011 | 13.70 | 13.91 | 13.42 | 13.43 | 1,148,754 | -0.32(-2.36%) |
Aug 31, 2011 | 13.64 | 13.84 | 13.58 | 13.76 | 864,061 | +0.21(+1.56%) |
Aug 30, 2011 | 13.27 | 13.64 | 13.01 | 13.55 | 778,869 | +0.15(+1.13%) |
Aug 29, 2011 | 12.98 | 13.45 | 12.91 | 13.39 | 692,081 | +0.66(+5.21%) |
Aug 26, 2011 | 12.16 | 12.88 | 11.95 | 12.73 | 1,247,191 | +0.46(+3.75%) |
Aug 25, 2011 | 12.95 | 13.19 | 12.22 | 12.27 | 654,303 | -0.57(-4.46%) |
Aug 24, 2011 | 12.60 | 13.05 | 12.47 | 12.84 | 529,809 | +0.17(+1.31%) |
Aug 23, 2011 | 12.05 | 12.69 | 11.71 | 12.68 | 1,085,699 | +0.69(+5.72%) |
Aug 22, 2011 | 12.47 | 12.47 | 11.86 | 11.99 | 801,978 | -0.17(-1.36%) |
Aug 19, 2011 | 11.92 | 12.70 | 11.92 | 12.16 | 1,412,338 | -0.10(-0.80%) |
Aug 18, 2011 | 12.65 | 12.69 | 12.05 | 12.26 | 1,884,503 | -0.91(-6.93%) |
Aug 17, 2011 | 13.43 | 13.56 | 12.87 | 13.17 | 883,145 | -0.16(-1.19%) |
Aug 16, 2011 | 13.55 | 13.55 | 13.00 | 13.33 | 1,043,553 | -0.41(-3.02%) |
Aug 15, 2011 | 13.61 | 13.76 | 13.35 | 13.74 | 695,043 | +0.24(+1.79%) |
Aug 12, 2011 | 13.39 | 13.75 | 12.98 | 13.50 | 1,562,969 | -0.03(-0.22%) |
Aug 11, 2011 | 12.91 | 13.76 | 12.78 | 13.53 | 2,141,456 | +0.73(+5.72%) |
Aug 10, 2011 | 13.46 | 13.53 | 12.72 | 12.80 | 2,588,774 | -1.12(-8.07%) |
Aug 09, 2011 | 13.98 | 13.92 | 12.93 | 13.92 | 3,012,544 | +0.60(+4.53%) |
Aug 08, 2011 | 13.98 | 14.41 | 13.31 | 13.32 | 2,944,622 | -1.09(-7.54%) |
Aug 05, 2011 | 14.59 | 14.77 | 13.99 | 14.41 | 2,397,093 | +0.08(+0.52%) |
Aug 04, 2011 | 15.09 | 15.09 | 14.33 | 14.33 | 1,725,343 | -0.97(-6.33%) |
Aug 03, 2011 | 15.46 | 15.48 | 14.91 | 15.30 | 1,458,425 | -0.10(-0.63%) |
Aug 02, 2011 | 16.01 | 16.27 | 15.36 | 15.40 | 1,646,130 | -0.73(-4.52%) |
Aug 01, 2011 | 16.86 | 16.86 | 15.98 | 16.13 | 1,204,578 | -0.50(-2.98%) |
Jul 29, 2011 | 16.67 | 16.95 | 16.45 | 16.62 | 1,433,997 | -0.31(-1.82%) |
Jul 28, 2011 | 17.26 | 17.39 | 16.89 | 16.93 | 1,146,021 | -0.36(-2.09%) |
Jul 27, 2011 | 17.83 | 17.84 | 17.24 | 17.29 | 1,325,594 | -0.71(-3.92%) |
Jul 26, 2011 | 17.42 | 18.03 | 17.35 | 18.00 | 1,988,798 | +0.60(+3.45%) |
Jul 25, 2011 | 17.30 | 17.52 | 17.24 | 17.39 | 1,664,647 | -0.11(-0.60%) |
Jul 22, 2011 | 17.48 | 17.54 | 17.45 | 17.50 | 1,276,019 | +0.04(+0.21%) |
Jul 21, 2011 | 16.04 | 17.75 | 15.87 | 17.46 | 1,977,754 | -0.11(-0.64%) |
Jul 20, 2011 | 17.70 | 17.70 | 17.38 | 17.57 | 1,250,751 | -0.05(-0.26%) |
Jul 19, 2011 | 17.57 | 17.70 | 17.40 | 17.62 | 2,095,798 | +0.31(+1.78%) |
Jul 18, 2011 | 17.50 | 17.62 | 17.10 | 17.31 | 1,052,207 | -0.32(-1.83%) |
Jul 15, 2011 | 17.54 | 17.74 | 17.46 | 17.64 | 2,474,676 | +0.36(+2.09%) |
Jul 14, 2011 | 17.55 | 17.69 | 17.06 | 17.27 | 799,474 | -0.20(-1.12%) |
Jul 13, 2011 | 17.51 | 17.76 | 17.33 | 17.47 | 997,038 | +0.10(+0.56%) |
Jul 12, 2011 | 17.13 | 17.54 | 17.10 | 17.37 | 1,014,030 | +0.19(+1.09%) |
Jul 11, 2011 | 17.20 | 17.43 | 16.98 | 17.18 | 787,120 | -0.30(-1.72%) |
Jul 08, 2011 | 17.40 | 17.63 | 17.09 | 17.48 | 658,861 | -0.26(-1.48%) |
Jul 07, 2011 | 16.96 | 17.98 | 16.96 | 17.75 | 1,095,088 | +0.92(+5.44%) |
Jul 06, 2011 | 16.97 | 17.02 | 16.65 | 16.83 | 1,333,777 | -0.22(-1.28%) |
Jul 05, 2011 | 17.23 | 17.23 | 16.91 | 17.05 | 1,552,013 | -0.21(-1.22%) |
Jul 01, 2011 | 17.07 | 17.35 | 16.80 | 17.26 | 1,326,909 | +0.18(+1.06%) |
Jun 30, 2011 | 16.97 | 17.27 | 16.82 | 17.08 | 954,804 | +0.13(+0.75%) |
Jun 29, 2011 | 16.85 | 17.14 | 16.80 | 16.95 | 780,306 | +0.19(+1.12%) |
Jun 28, 2011 | 16.41 | 16.79 | 16.30 | 16.76 | 1,076,962 | +0.41(+2.53%) |
Jun 27, 2011 | 16.19 | 16.51 | 16.07 | 16.35 | 582,320 | +0.18(+1.12%) |
Jun 24, 2011 | 16.26 | 16.37 | 16.01 | 16.17 | 992,921 | -0.08(-0.46%) |
Jun 23, 2011 | 15.68 | 16.30 | 15.58 | 16.25 | 1,028,272 | +0.32(+2.03%) |
Jun 22, 2011 | 15.63 | 16.25 | 15.51 | 15.92 | 1,458,434 | +0.26(+1.68%) |
Jun 21, 2011 | 15.10 | 15.69 | 15.06 | 15.66 | 584,754 | +0.70(+4.67%) |
Jun 20, 2011 | 14.87 | 14.98 | 14.86 | 14.96 | 591,785 | +0.44(+3.05%) |
Jun 17, 2011 | 14.29 | 14.70 | 14.24 | 14.52 | 917,063 | +0.37(+2.60%) |
Jun 16, 2011 | 14.35 | 14.54 | 13.86 | 14.15 | 1,255,179 | -0.18(-1.26%) |
Jun 15, 2011 | 14.59 | 14.74 | 14.28 | 14.33 | 980,190 | -0.44(-3.00%) |
Jun 14, 2011 | 14.69 | 14.87 | 14.59 | 14.77 | 1,042,525 | +0.32(+2.18%) |
Jun 13, 2011 | 14.93 | 15.07 | 14.46 | 14.46 | 1,711,396 | -0.44(-2.92%) |
Jun 10, 2011 | 15.01 | 15.04 | 14.56 | 14.89 | 780,885 | -0.23(-1.49%) |
Jun 09, 2011 | 14.79 | 15.37 | 14.65 | 15.12 | 620,593 | +0.24(+1.62%) |
Jun 08, 2011 | 14.93 | 15.05 | 14.80 | 14.88 | 987,816 | -0.14(-0.90%) |
Jun 07, 2011 | 14.89 | 15.47 | 14.89 | 15.01 | 678,165 | +0.19(+1.27%) |
Jun 06, 2011 | 14.95 | 15.02 | 14.81 | 14.83 | 808,925 | -0.17(-1.15%) |
Jun 03, 2011 | 14.78 | 15.14 | 14.44 | 15.00 | 1,084,790 | +0.05(+0.35%) |
May 24, 2011 | 14.99 | 15.10 | 14.84 | 14.95 | 427,399 | +0.03(+0.20%) |
May 23, 2011 | 14.69 | 15.07 | 14.68 | 14.92 | 819,101 | -0.09(-0.60%) |
May 20, 2011 | 15.68 | 15.68 | 14.99 | 15.01 | 1,408,903 | -0.76(-4.81%) |
May 19, 2011 | 16.04 | 16.04 | 15.57 | 15.76 | 703,493 | -0.15(-0.94%) |
May 18, 2011 | 15.69 | 15.95 | 15.60 | 15.92 | 415,302 | +0.20(+1.29%) |
May 17, 2011 | 15.77 | 15.95 | 15.56 | 15.71 | 393,011 | -0.11(-0.71%) |
May 16, 2011 | 16.09 | 16.16 | 15.76 | 15.82 | 679,822 | -0.40(-2.45%) |
May 13, 2011 | 16.64 | 16.66 | 16.12 | 16.22 | 731,839 | -0.43(-2.61%) |
May 12, 2011 | 16.17 | 16.81 | 16.04 | 16.66 | 569,424 | +0.42(+2.58%) |
May 11, 2011 | 16.45 | 16.53 | 16.10 | 16.24 | 483,008 | -0.25(-1.50%) |
May 10, 2011 | 16.38 | 16.59 | 16.27 | 16.48 | 586,645 | +0.19(+1.15%) |
May 09, 2011 | 16.17 | 16.37 | 15.97 | 16.30 | 313,122 | +0.09(+0.55%) |
May 06, 2011 | 16.53 | 16.55 | 16.14 | 16.21 | 639,954 | -0.07(-0.46%) |
May 05, 2011 | 16.21 | 16.54 | 16.02 | 16.28 | 866,377 | -0.04(-0.28%) |
May 04, 2011 | 16.30 | 16.47 | 16.18 | 16.33 | 677,000 | -0.01(-0.05%) |
May 03, 2011 | 16.42 | 16.54 | 16.12 | 16.33 | 498,328 | -0.10(-0.59%) |
May 02, 2011 | 16.43 | 16.45 | 16.38 | 16.43 | 808,248 | -0.40(-2.36%) |
Apr 29, 2011 | 17.37 | 17.40 | 16.80 | 16.83 | 1,217,532 | -0.43(-2.52%) |
Apr 28, 2011 | 16.69 | 17.29 | 15.82 | 17.26 | 1,886,981 | +1.89(+12.27%) |
Apr 27, 2011 | 15.23 | 15.57 | 15.19 | 15.38 | 797,271 | +0.17(+1.13%) |
Apr 26, 2011 | 15.11 | 15.29 | 14.94 | 15.20 | 588,341 | +0.10(+0.69%) |
Apr 25, 2011 | 15.15 | 15.19 | 14.87 | 15.10 | 407,216 | -0.16(-1.03%) |
Apr 21, 2011 | 15.11 | 15.30 | 14.81 | 15.26 | 705,818 | +0.29(+1.95%) |
Apr 20, 2011 | 14.52 | 14.97 | 14.50 | 14.96 | 591,996 | +0.67(+4.66%) |
Apr 19, 2011 | 14.60 | 14.67 | 14.24 | 14.30 | 545,130 | -0.19(-1.34%) |
Apr 18, 2011 | 14.17 | 14.51 | 14.09 | 14.49 | 660,535 | +0.06(+0.42%) |
Apr 15, 2011 | 14.60 | 14.65 | 14.36 | 14.43 | 688,032 | -0.18(-1.23%) |
Apr 14, 2011 | 14.39 | 14.63 | 14.11 | 14.61 | 968,870 | +0.12(+0.83%) |
Apr 13, 2011 | 14.78 | 14.78 | 14.36 | 14.49 | 827,556 | -0.15(-1.02%) |
Apr 12, 2011 | 15.08 | 15.29 | 14.49 | 14.64 | 1,030,587 | -0.61(-3.98%) |
Apr 11, 2011 | 15.34 | 15.53 | 15.13 | 15.25 | 346,633 | -0.11(-0.73%) |
Apr 08, 2011 | 15.86 | 15.89 | 15.23 | 15.36 | 504,536 | -0.40(-2.56%) |
Apr 07, 2011 | 15.64 | 16.11 | 15.59 | 15.76 | 500,481 | +0.10(+0.62%) |
Apr 06, 2011 | 15.52 | 15.71 | 15.32 | 15.67 | 553,157 | +0.22(+1.45%) |
Apr 05, 2011 | 14.94 | 15.61 | 14.92 | 15.44 | 550,142 | +0.48(+3.20%) |
Apr 04, 2011 | 15.34 | 15.40 | 14.90 | 14.96 | 363,412 | -0.31(-2.06%) |
Apr 01, 2011 | 15.14 | 15.47 | 15.11 | 15.28 | 437,454 | +0.29(+1.95%) |
Mar 31, 2011 | 15.22 | 15.33 | 14.87 | 14.99 | 743,408 | -0.29(-1.91%) |
Mar 30, 2011 | 14.96 | 15.34 | 14.90 | 15.28 | 497,282 | +0.43(+2.92%) |
Mar 29, 2011 | 14.64 | 15.02 | 14.57 | 14.84 | 550,277 | +0.18(+1.23%) |
Mar 28, 2011 | 14.92 | 15.15 | 14.54 | 14.66 | 566,332 | -0.24(-1.61%) |
Mar 25, 2011 | 14.66 | 15.17 | 14.66 | 14.90 | 934,082 | +0.27(+1.84%) |
Mar 24, 2011 | 14.52 | 14.78 | 14.45 | 14.63 | 690,145 | +0.14(+0.98%) |
Mar 23, 2011 | 14.07 | 14.52 | 13.82 | 14.49 | 1,534,478 | +0.37(+2.60%) |
Mar 22, 2011 | 14.35 | 14.42 | 14.00 | 14.13 | 1,047,306 | -0.17(-1.20%) |
Mar 21, 2011 | 14.35 | 14.42 | 14.26 | 14.30 | 1,175,617 | +0.31(+2.19%) |
Mar 18, 2011 | 14.42 | 14.42 | 13.92 | 13.99 | 4,604,492 | -0.23(-1.63%) |
Mar 17, 2011 | 14.27 | 14.49 | 14.16 | 14.22 | 1,225,180 | +0.18(+1.28%) |
Mar 16, 2011 | 14.33 | 14.37 | 13.79 | 14.04 | 1,675,867 | -0.40(-2.75%) |
Mar 15, 2011 | 14.20 | 14.52 | 14.10 | 14.44 | 1,722,174 | -0.11(-0.77%) |
Mar 14, 2011 | 15.22 | 15.33 | 14.45 | 14.55 | 1,374,487 | -0.97(-6.22%) |
Mar 11, 2011 | 15.00 | 15.58 | 14.87 | 15.52 | 1,379,159 | +0.33(+2.17%) |
Mar 10, 2011 | 15.01 | 15.28 | 14.92 | 15.19 | 1,517,875 | -0.08(-0.54%) |
Mar 09, 2011 | 14.87 | 15.40 | 14.76 | 15.27 | 1,289,870 | +0.34(+2.31%) |
Mar 08, 2011 | 14.64 | 15.00 | 14.43 | 14.93 | 921,381 | +0.34(+2.36%) |
Mar 07, 2011 | 14.98 | 15.13 | 14.28 | 14.58 | 1,430,779 | -0.29(-1.96%) |
Mar 04, 2011 | 15.18 | 15.23 | 14.73 | 14.87 | 600,123 | -0.24(-1.58%) |
Mar 03, 2011 | 15.14 | 15.40 | 14.97 | 15.11 | 523,244 | +0.07(+0.45%) |
Mar 02, 2011 | 14.73 | 15.08 | 14.69 | 15.05 | 588,851 | +0.30(+2.03%) |
Mar 01, 2011 | 15.36 | 15.36 | 14.72 | 14.75 | 1,021,179 | -0.50(-3.29%) |
Feb 28, 2011 | 15.32 | 15.41 | 15.16 | 15.25 | 496,571 | +0.07(+0.49%) |
Feb 25, 2011 | 15.06 | 15.29 | 14.94 | 15.17 | 798,690 | +0.22(+1.50%) |
Feb 24, 2011 | 15.06 | 15.17 | 14.82 | 14.95 | 1,092,097 | -0.11(-0.74%) |
Feb 23, 2011 | 15.50 | 15.50 | 14.75 | 15.06 | 1,043,366 | -0.37(-2.42%) |
Feb 22, 2011 | 15.59 | 15.69 | 15.35 | 15.44 | 792,861 | -0.38(-2.41%) |
Feb 18, 2011 | 15.66 | 16.24 | 15.62 | 15.82 | 846,539 | +0.24(+1.54%) |
Feb 17, 2011 | 15.61 | 15.85 | 15.56 | 15.58 | 1,767,985 | -0.14(-0.91%) |
Feb 16, 2011 | 16.00 | 16.54 | 15.69 | 15.72 | 2,776,231 | +0.64(+4.22%) |
Feb 15, 2011 | 14.72 | 15.26 | 14.67 | 15.08 | 1,517,954 | +0.46(+3.12%) |
Feb 14, 2011 | 14.57 | 14.84 | 14.48 | 14.63 | 945,570 | +0.07(+0.46%) |
Feb 11, 2011 | 14.19 | 14.63 | 14.15 | 14.56 | 870,084 | +0.31(+2.21%) |
Feb 10, 2011 | 14.13 | 14.27 | 14.08 | 14.25 | 1,157,766 | -0.01(-0.11%) |
Feb 09, 2011 | 14.19 | 14.39 | 14.19 | 14.26 | 1,207,028 | -0.04(-0.26%) |
Feb 08, 2011 | 13.94 | 14.50 | 13.92 | 14.30 | 1,315,381 | +0.37(+2.69%) |
Feb 07, 2011 | 13.47 | 13.94 | 13.44 | 13.92 | 955,898 | +0.48(+3.56%) |
Feb 04, 2011 | 12.94 | 13.51 | 12.85 | 13.44 | 1,001,922 | +0.51(+3.94%) |
Feb 03, 2011 | 12.50 | 12.94 | 12.50 | 12.94 | 988,232 | +0.47(+3.78%) |
Feb 02, 2011 | 12.66 | 12.83 | 12.44 | 12.46 | 1,141,123 | -0.21(-1.65%) |
Feb 01, 2011 | 12.73 | 13.04 | 12.67 | 12.67 | 1,158,754 | +0.02(+0.18%) |
Jan 31, 2011 | 12.72 | 12.77 | 12.56 | 12.65 | 669,160 | -0.02(-0.18%) |
Jan 28, 2011 | 13.17 | 13.17 | 12.64 | 12.67 | 1,274,530 | -0.55(-4.19%) |
Jan 27, 2011 | 13.01 | 13.34 | 12.99 | 13.23 | 742,431 | +0.26(+2.02%) |
Jan 26, 2011 | 12.76 | 13.02 | 12.61 | 12.97 | 706,825 | +0.27(+2.12%) |
Jan 25, 2011 | 12.72 | 12.77 | 12.61 | 12.70 | 734,302 | -0.04(-0.29%) |
Jan 24, 2011 | 12.40 | 12.80 | 12.31 | 12.73 | 792,502 | +0.33(+2.66%) |
Jan 21, 2011 | 12.53 | 12.55 | 12.34 | 12.40 | 473,956 | -0.03(-0.24%) |
Jan 20, 2011 | 12.34 | 12.62 | 12.33 | 12.43 | 611,457 | +0.02(+0.18%) |
Jan 19, 2011 | 12.67 | 12.74 | 12.40 | 12.41 | 758,494 | -0.29(-2.30%) |
Jan 18, 2011 | 12.62 | 12.77 | 12.52 | 12.70 | 878,714 | +0.04(+0.30%) |
Jan 14, 2011 | 12.56 | 12.69 | 12.50 | 12.67 | 494,209 | +0.07(+0.59%) |
Jan 13, 2011 | 12.68 | 12.68 | 12.47 | 12.59 | 641,012 | -0.07(-0.53%) |
Jan 12, 2011 | 12.76 | 12.76 | 12.58 | 12.66 | 456,254 | +0.07(+0.54%) |
Jan 11, 2011 | 12.56 | 12.68 | 12.50 | 12.59 | 403,960 | +0.06(+0.48%) |
Jan 10, 2011 | 12.29 | 12.61 | 12.19 | 12.53 | 536,488 | +0.20(+1.64%) |
Jan 07, 2011 | 12.65 | 12.68 | 12.16 | 12.33 | 839,986 | -0.32(-2.54%) |
Jan 06, 2011 | 12.77 | 12.88 | 12.61 | 12.65 | 453,420 | -0.08(-0.65%) |
Jan 05, 2011 | 12.64 | 12.88 | 12.51 | 12.73 | 723,157 | +0.08(+0.65%) |
Jan 04, 2011 | 12.84 | 12.86 | 12.44 | 12.65 | 1,384,101 | -0.15(-1.17%) |
Jan 03, 2011 | 12.91 | 12.94 | 12.47 | 12.80 | 1,379,650 | -0.24(-1.84%) |
Dec 31, 2010 | 13.04 | 13.16 | 12.99 | 13.04 | 330,439 | +0.00(+0.00%) |
Dec 30, 2010 | 12.83 | 13.13 | 12.83 | 13.04 | 750,024 | +0.18(+1.40%) |
Dec 29, 2010 | 12.84 | 12.99 | 12.84 | 12.86 | 184,172 | +0.02(+0.12%) |
Dec 28, 2010 | 12.97 | 12.97 | 12.74 | 12.85 | 672,008 | -0.13(-0.98%) |
Dec 27, 2010 | 12.75 | 12.97 | 12.63 | 12.97 | 535,447 | +0.19(+1.52%) |
Dec 23, 2010 | 12.77 | 12.94 | 12.75 | 12.78 | 528,187 | -0.04(-0.29%) |
Dec 22, 2010 | 12.79 | 12.90 | 12.75 | 12.82 | 555,725 | +0.03(+0.23%) |
Dec 21, 2010 | 12.76 | 12.82 | 12.61 | 12.79 | 533,753 | +0.03(+0.23%) |
Dec 20, 2010 | 12.64 | 12.79 | 12.63 | 12.76 | 409,855 | +0.11(+0.89%) |
Dec 17, 2010 | 12.64 | 12.69 | 12.49 | 12.64 | 793,450 | +0.03(+0.24%) |
Dec 16, 2010 | 12.39 | 12.64 | 12.39 | 12.61 | 407,209 | +0.26(+2.12%) |
Dec 15, 2010 | 12.61 | 12.65 | 12.28 | 12.35 | 869,478 | -0.27(-2.14%) |
Dec 14, 2010 | 12.33 | 12.63 | 12.33 | 12.62 | 575,123 | +0.33(+2.68%) |
Dec 13, 2010 | 12.46 | 12.46 | 12.21 | 12.29 | 556,162 | -0.10(-0.85%) |
Dec 10, 2010 | 12.37 | 12.58 | 12.28 | 12.40 | 544,712 | +0.07(+0.61%) |
Dec 09, 2010 | 12.17 | 12.34 | 12.07 | 12.32 | 618,596 | +0.20(+1.67%) |
Dec 08, 2010 | 12.25 | 12.31 | 12.10 | 12.12 | 410,815 | -0.09(-0.74%) |
Dec 07, 2010 | 12.21 | 12.29 | 12.13 | 12.21 | 548,647 | +0.13(+1.12%) |
Dec 06, 2010 | 12.07 | 12.19 | 11.99 | 12.07 | 709,839 | -0.04(-0.31%) |
Dec 03, 2010 | 11.78 | 12.13 | 11.76 | 12.11 | 966,441 | +0.24(+2.02%) |
Dec 02, 2010 | 11.53 | 11.89 | 11.46 | 11.87 | 975,998 | +0.34(+2.99%) |