Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.56 | 10.66 | 10.45 | 10.58 | 1,838,534 | +0.40(+3.96%) |
Nov 29, 2011 | 10.11 | 10.28 | 10.08 | 10.18 | 1,217,222 | +0.10(+1.02%) |
Nov 28, 2011 | 10.08 | 10.25 | 9.979 | 10.07 | 1,566,590 | +0.28(+2.91%) |
Nov 25, 2011 | 9.908 | 10.04 | 9.789 | 9.789 | 427,530 | -0.13(-1.35%) |
Nov 23, 2011 | 10.22 | 10.26 | 9.923 | 9.923 | 946,463 | -0.34(-3.31%) |
Nov 22, 2011 | 10.33 | 10.42 | 10.23 | 10.26 | 959,191 | -0.04(-0.38%) |
Nov 21, 2011 | 10.43 | 10.50 | 10.28 | 10.30 | 1,238,566 | -0.24(-2.25%) |
Nov 18, 2011 | 10.63 | 10.72 | 10.51 | 10.54 | 1,138,270 | -0.09(-0.89%) |
Nov 17, 2011 | 10.84 | 10.92 | 10.59 | 10.63 | 1,160,375 | -0.19(-1.75%) |
Nov 16, 2011 | 11.11 | 11.21 | 10.79 | 10.82 | 915,917 | -0.42(-3.72%) |
Nov 15, 2011 | 11.12 | 11.32 | 11.01 | 11.24 | 525,202 | +0.11(+0.99%) |
Nov 14, 2011 | 11.20 | 11.32 | 11.06 | 11.13 | 552,697 | -0.13(-1.12%) |
Nov 11, 2011 | 10.95 | 11.32 | 10.93 | 11.26 | 452,187 | +0.39(+3.64%) |
Nov 10, 2011 | 11.12 | 11.28 | 10.82 | 10.86 | 1,244,899 | -0.17(-1.50%) |
Nov 09, 2011 | 11.12 | 11.27 | 10.99 | 11.03 | 817,245 | -0.40(-3.53%) |
Nov 08, 2011 | 11.49 | 11.52 | 11.11 | 11.43 | 905,125 | +0.00(+0.00%) |
Nov 07, 2011 | 11.31 | 11.46 | 11.26 | 11.43 | 969,178 | +0.09(+0.77%) |
Nov 04, 2011 | 11.21 | 11.40 | 11.20 | 11.35 | 1,000,920 | +0.02(+0.21%) |
Nov 03, 2011 | 11.30 | 11.35 | 10.88 | 11.32 | 1,555,652 | +0.12(+1.06%) |
Nov 02, 2011 | 10.67 | 11.44 | 10.67 | 11.20 | 3,247,198 | +0.08(+0.71%) |
Nov 01, 2011 | 10.94 | 11.31 | 10.88 | 11.12 | 1,877,387 | -0.20(-1.74%) |
Oct 31, 2011 | 11.34 | 11.54 | 11.30 | 11.32 | 1,595,205 | -0.20(-1.72%) |
Oct 28, 2011 | 11.80 | 11.89 | 11.50 | 11.52 | 889,484 | -0.33(-2.80%) |
Oct 27, 2011 | 11.61 | 11.95 | 11.49 | 11.85 | 1,097,719 | +0.53(+4.68%) |
Oct 26, 2011 | 11.33 | 11.43 | 11.03 | 11.32 | 1,042,873 | +0.19(+1.70%) |
Oct 25, 2011 | 11.21 | 11.27 | 11.05 | 11.13 | 858,788 | -0.17(-1.54%) |
Oct 24, 2011 | 10.80 | 11.37 | 10.78 | 11.31 | 1,332,928 | +0.55(+5.14%) |
Oct 21, 2011 | 10.63 | 10.78 | 10.50 | 10.75 | 1,678,018 | +0.26(+2.48%) |
Oct 20, 2011 | 10.47 | 10.60 | 10.36 | 10.49 | 2,052,153 | -0.03(-0.30%) |
Oct 19, 2011 | 10.71 | 10.75 | 10.44 | 10.52 | 1,575,466 | -0.20(-1.84%) |
Oct 18, 2011 | 10.59 | 10.77 | 10.46 | 10.72 | 1,247,469 | +0.12(+1.12%) |
Oct 17, 2011 | 10.86 | 10.97 | 10.58 | 10.60 | 1,134,493 | -0.39(-3.59%) |
Oct 14, 2011 | 11.08 | 11.08 | 10.81 | 11.00 | 697,113 | +0.00(+0.00%) |
Oct 13, 2011 | 10.82 | 11.09 | 10.82 | 11.00 | 1,193,184 | +0.08(+0.72%) |
Oct 12, 2011 | 10.71 | 11.01 | 10.67 | 10.92 | 1,667,791 | +0.25(+2.37%) |
Oct 11, 2011 | 10.39 | 10.74 | 10.37 | 10.67 | 2,259,778 | +0.25(+2.43%) |
Oct 10, 2011 | 10.40 | 10.62 | 10.27 | 10.41 | 1,496,961 | +0.22(+2.17%) |
Oct 07, 2011 | 10.30 | 10.51 | 10.11 | 10.19 | 1,955,897 | -0.05(-0.46%) |
Oct 06, 2011 | 10.15 | 10.36 | 10.07 | 10.24 | 2,737,989 | -0.21(-1.97%) |
Oct 05, 2011 | 10.37 | 10.71 | 10.22 | 10.44 | 1,816,691 | +0.09(+0.84%) |
Oct 04, 2011 | 9.773 | 10.37 | 9.647 | 10.36 | 2,847,399 | +0.49(+4.96%) |
Oct 03, 2011 | 10.35 | 10.41 | 9.852 | 9.868 | 1,857,207 | -0.58(-5.52%) |
Sep 30, 2011 | 10.63 | 10.74 | 10.41 | 10.44 | 1,777,397 | -0.30(-2.79%) |
Sep 29, 2011 | 11.08 | 11.21 | 10.56 | 10.74 | 1,954,175 | -0.06(-0.58%) |
Sep 28, 2011 | 11.01 | 11.01 | 10.69 | 10.81 | 2,051,906 | -0.16(-1.44%) |
Sep 27, 2011 | 11.52 | 11.52 | 10.85 | 10.97 | 1,656,130 | -0.36(-3.21%) |
Sep 26, 2011 | 11.10 | 11.35 | 10.90 | 11.33 | 1,613,406 | +0.35(+3.17%) |
Sep 23, 2011 | 10.68 | 11.02 | 10.67 | 10.98 | 1,048,491 | +0.30(+2.81%) |
Sep 22, 2011 | 10.35 | 10.94 | 10.35 | 10.68 | 1,779,653 | +0.05(+0.45%) |
Sep 21, 2011 | 10.90 | 11.08 | 10.63 | 10.63 | 1,760,856 | -0.24(-2.25%) |
Sep 20, 2011 | 11.34 | 11.45 | 10.86 | 10.88 | 1,269,780 | -0.41(-3.64%) |
Sep 19, 2011 | 11.13 | 11.36 | 11.02 | 11.29 | 1,170,871 | -0.07(-0.63%) |
Sep 16, 2011 | 11.35 | 11.56 | 11.25 | 11.36 | 1,698,870 | +0.03(+0.28%) |
Sep 15, 2011 | 11.28 | 11.42 | 11.19 | 11.33 | 898,618 | +0.13(+1.20%) |
Sep 14, 2011 | 11.01 | 11.36 | 10.90 | 11.20 | 1,087,714 | +0.32(+2.98%) |
Sep 13, 2011 | 10.77 | 10.95 | 10.63 | 10.87 | 1,251,118 | +0.12(+1.10%) |
Sep 12, 2011 | 10.35 | 10.77 | 10.33 | 10.75 | 1,235,129 | +0.25(+2.41%) |
Sep 09, 2011 | 10.80 | 10.84 | 10.31 | 10.50 | 1,971,615 | -0.47(-4.29%) |
Sep 08, 2011 | 10.97 | 11.15 | 10.83 | 10.97 | 1,143,692 | -0.06(-0.57%) |
Sep 07, 2011 | 10.88 | 11.10 | 10.70 | 11.03 | 1,515,308 | +0.24(+2.26%) |
Sep 06, 2011 | 10.38 | 10.81 | 10.36 | 10.79 | 1,391,827 | +0.07(+0.66%) |
Sep 02, 2011 | 10.81 | 10.95 | 10.69 | 10.72 | 1,097,443 | -0.34(-3.05%) |
Sep 01, 2011 | 11.30 | 11.47 | 10.99 | 11.06 | 2,361,573 | -0.17(-1.54%) |
Aug 31, 2011 | 11.17 | 11.32 | 11.02 | 11.23 | 1,843,211 | +0.14(+1.27%) |
Aug 30, 2011 | 10.97 | 11.18 | 10.92 | 11.09 | 1,548,259 | +0.05(+0.43%) |
Aug 29, 2011 | 10.67 | 11.04 | 10.67 | 11.04 | 1,045,728 | +0.47(+4.46%) |
Aug 26, 2011 | 10.23 | 10.62 | 10.15 | 10.57 | 1,402,021 | +0.29(+2.83%) |
Aug 25, 2011 | 10.81 | 10.89 | 10.23 | 10.28 | 1,563,781 | -0.47(-4.38%) |
Aug 24, 2011 | 10.65 | 10.79 | 10.48 | 10.75 | 996,496 | +0.09(+0.88%) |
Aug 23, 2011 | 10.34 | 10.66 | 10.22 | 10.66 | 2,552,453 | +0.39(+3.82%) |
Aug 22, 2011 | 10.59 | 10.66 | 10.12 | 10.26 | 1,991,701 | -0.03(-0.30%) |
Aug 19, 2011 | 10.13 | 10.71 | 10.07 | 10.30 | 1,380,553 | +0.01(+0.08%) |
Aug 18, 2011 | 10.91 | 11.17 | 10.19 | 10.29 | 1,460,501 | -1.01(-8.90%) |
Aug 17, 2011 | 11.26 | 11.33 | 11.07 | 11.29 | 857,920 | +0.13(+1.20%) |
Aug 16, 2011 | 11.26 | 11.45 | 11.07 | 11.16 | 897,300 | -0.15(-1.32%) |
Aug 15, 2011 | 11.44 | 11.51 | 11.10 | 11.31 | 1,689,719 | -0.07(-0.62%) |
Aug 12, 2011 | 11.44 | 11.51 | 11.16 | 11.38 | 838,132 | +0.05(+0.42%) |
Aug 11, 2011 | 10.86 | 11.46 | 10.86 | 11.33 | 1,414,572 | +0.55(+5.10%) |
Aug 10, 2011 | 10.84 | 11.25 | 10.77 | 10.78 | 1,553,830 | -0.27(-2.45%) |
Aug 09, 2011 | 10.99 | 11.07 | 10.39 | 11.05 | 2,801,387 | +0.40(+3.80%) |
Aug 08, 2011 | 11.13 | 11.76 | 10.65 | 10.65 | 2,913,265 | -1.18(-9.96%) |
Aug 05, 2011 | 11.90 | 12.14 | 11.55 | 11.83 | 1,911,565 | +0.05(+0.40%) |
Aug 04, 2011 | 12.16 | 12.26 | 11.77 | 11.78 | 1,601,120 | -0.60(-4.88%) |
Aug 03, 2011 | 12.01 | 12.44 | 11.86 | 12.38 | 2,149,144 | +0.31(+2.54%) |
Aug 02, 2011 | 11.64 | 12.33 | 11.59 | 12.08 | 5,062,059 | -0.98(-7.49%) |
Aug 01, 2011 | 13.09 | 13.14 | 12.91 | 13.06 | 1,216,938 | +0.08(+0.64%) |
Jul 29, 2011 | 12.93 | 13.08 | 12.77 | 12.97 | 687,580 | -0.02(-0.12%) |
Jul 28, 2011 | 13.14 | 13.26 | 12.98 | 12.99 | 594,040 | -0.16(-1.25%) |
Jul 27, 2011 | 13.49 | 13.54 | 13.08 | 13.15 | 1,286,374 | -0.49(-3.63%) |
Jul 26, 2011 | 13.77 | 13.79 | 13.58 | 13.65 | 596,727 | -0.09(-0.63%) |
Jul 25, 2011 | 13.70 | 13.86 | 13.63 | 13.74 | 375,656 | -0.08(-0.57%) |
Jul 22, 2011 | 13.83 | 13.96 | 13.78 | 13.81 | 552,600 | -0.02(-0.11%) |
Jul 21, 2011 | 13.94 | 13.94 | 13.71 | 13.83 | 1,073,264 | -0.12(-0.84%) |
Jul 20, 2011 | 14.15 | 14.15 | 13.87 | 13.95 | 395,527 | -0.24(-1.66%) |
Jul 19, 2011 | 14.13 | 14.21 | 13.96 | 14.18 | 695,062 | +0.21(+1.52%) |
Jul 18, 2011 | 14.04 | 14.19 | 13.90 | 13.97 | 418,547 | -0.13(-0.95%) |
Jul 15, 2011 | 14.18 | 14.31 | 13.96 | 14.10 | 602,392 | -0.04(-0.28%) |
Jul 14, 2011 | 14.36 | 14.41 | 13.96 | 14.14 | 613,591 | -0.16(-1.10%) |
Jul 13, 2011 | 14.18 | 14.39 | 14.15 | 14.30 | 441,549 | +0.16(+1.17%) |
Jul 12, 2011 | 14.17 | 14.30 | 14.10 | 14.14 | 459,056 | -0.06(-0.44%) |
Jul 11, 2011 | 14.18 | 14.45 | 13.99 | 14.20 | 707,346 | -0.16(-1.09%) |
Jul 08, 2011 | 14.12 | 14.42 | 13.97 | 14.36 | 825,840 | +0.02(+0.16%) |
Jul 07, 2011 | 14.36 | 14.43 | 14.14 | 14.33 | 707,230 | +0.02(+0.11%) |
Jul 06, 2011 | 14.24 | 14.40 | 14.14 | 14.32 | 784,754 | +0.02(+0.16%) |
Jul 05, 2011 | 14.17 | 14.36 | 13.88 | 14.29 | 1,020,497 | +0.12(+0.83%) |
Jul 01, 2011 | 13.82 | 14.25 | 13.67 | 14.18 | 1,201,846 | +0.40(+2.94%) |
Jun 30, 2011 | 13.96 | 14.08 | 13.73 | 13.77 | 1,053,822 | -0.11(-0.76%) |
Jun 29, 2011 | 13.97 | 13.97 | 13.80 | 13.88 | 1,179,785 | -0.05(-0.34%) |
Jun 28, 2011 | 13.78 | 13.97 | 13.71 | 13.92 | 813,122 | +0.20(+1.43%) |
Jun 27, 2011 | 13.60 | 13.75 | 13.48 | 13.73 | 900,288 | +0.09(+0.69%) |
Jun 24, 2011 | 13.60 | 13.72 | 13.48 | 13.63 | 1,889,282 | +0.07(+0.52%) |
Jun 23, 2011 | 13.12 | 13.71 | 13.08 | 13.56 | 1,226,682 | +0.30(+2.25%) |
Jun 22, 2011 | 13.08 | 13.43 | 13.03 | 13.26 | 1,108,811 | +0.10(+0.78%) |
Jun 21, 2011 | 13.05 | 13.30 | 12.97 | 13.16 | 1,024,876 | +0.17(+1.33%) |
Jun 20, 2011 | 12.97 | 13.06 | 12.57 | 12.99 | 2,341,895 | +0.54(+4.35%) |
Jun 17, 2011 | 12.71 | 12.83 | 12.43 | 12.45 | 2,402,250 | -0.19(-1.49%) |
Jun 16, 2011 | 12.69 | 12.79 | 12.49 | 12.64 | 859,290 | +0.01(+0.06%) |
Jun 15, 2011 | 12.78 | 12.93 | 12.58 | 12.63 | 972,377 | -0.27(-2.13%) |
Jun 14, 2011 | 12.72 | 12.93 | 12.68 | 12.90 | 590,039 | +0.34(+2.69%) |
Jun 13, 2011 | 12.49 | 12.67 | 12.34 | 12.57 | 736,446 | +0.09(+0.76%) |
Jun 10, 2011 | 12.47 | 12.65 | 12.35 | 12.47 | 1,319,507 | -0.10(-0.81%) |
Jun 09, 2011 | 12.53 | 12.57 | 12.39 | 12.57 | 1,214,775 | +0.05(+0.37%) |
Jun 08, 2011 | 12.70 | 12.75 | 12.52 | 12.53 | 1,368,290 | -0.26(-2.02%) |
Jun 07, 2011 | 12.85 | 12.94 | 12.77 | 12.78 | 989,392 | -0.03(-0.24%) |
Jun 06, 2011 | 12.92 | 12.95 | 12.64 | 12.82 | 1,075,162 | +0.00(+0.00%) |
Jun 03, 2011 | 12.83 | 13.07 | 12.79 | 12.82 | 1,005,639 | +0.13(+1.05%) |
May 24, 2011 | 13.05 | 13.05 | 12.67 | 12.68 | 1,101,932 | -0.36(-2.76%) |
May 23, 2011 | 12.81 | 13.17 | 12.81 | 13.04 | 572,585 | +0.07(+0.54%) |
May 20, 2011 | 13.02 | 13.18 | 12.86 | 12.97 | 738,421 | -0.14(-1.10%) |
May 19, 2011 | 12.94 | 13.16 | 12.82 | 13.12 | 674,258 | +0.23(+1.79%) |
May 18, 2011 | 12.78 | 12.89 | 12.74 | 12.89 | 626,571 | +0.07(+0.55%) |
May 17, 2011 | 12.58 | 12.83 | 12.53 | 12.82 | 987,840 | +0.16(+1.30%) |
May 16, 2011 | 12.88 | 12.91 | 12.65 | 12.65 | 862,305 | -0.25(-1.94%) |
May 13, 2011 | 13.00 | 13.07 | 12.87 | 12.90 | 656,610 | -0.12(-0.90%) |
May 12, 2011 | 12.85 | 13.15 | 12.71 | 13.02 | 923,781 | +0.13(+0.97%) |
May 11, 2011 | 12.75 | 13.04 | 12.71 | 12.89 | 1,281,204 | +0.17(+1.35%) |
May 10, 2011 | 12.50 | 12.72 | 12.50 | 12.72 | 672,544 | +0.21(+1.69%) |
May 09, 2011 | 12.49 | 12.71 | 12.42 | 12.51 | 795,839 | -0.04(-0.31%) |
May 06, 2011 | 12.77 | 13.02 | 12.48 | 12.55 | 1,106,847 | -0.03(-0.25%) |
May 05, 2011 | 12.04 | 12.85 | 12.04 | 12.58 | 2,128,354 | +0.50(+4.14%) |
May 04, 2011 | 12.15 | 12.24 | 11.94 | 12.08 | 2,870,209 | -0.10(-0.83%) |
May 03, 2011 | 12.19 | 12.49 | 12.04 | 12.18 | 2,460,843 | -0.36(-2.87%) |
May 02, 2011 | 12.55 | 12.74 | 12.31 | 12.54 | 2,135,442 | -0.17(-1.35%) |
Apr 29, 2011 | 12.70 | 12.82 | 12.66 | 12.71 | 1,211,617 | +0.00(+0.00%) |
Apr 28, 2011 | 12.54 | 12.78 | 12.49 | 12.71 | 1,093,859 | +0.09(+0.74%) |
Apr 27, 2011 | 12.80 | 12.93 | 12.56 | 12.62 | 856,471 | -0.19(-1.46%) |
Apr 26, 2011 | 12.89 | 13.05 | 12.74 | 12.81 | 548,506 | -0.08(-0.61%) |
Apr 25, 2011 | 12.75 | 12.89 | 12.73 | 12.89 | 354,265 | +0.08(+0.61%) |
Apr 21, 2011 | 13.10 | 13.10 | 12.76 | 12.81 | 606,773 | -0.18(-1.41%) |
Apr 20, 2011 | 12.92 | 12.99 | 12.85 | 12.99 | 450,756 | +0.21(+1.68%) |
Apr 19, 2011 | 12.89 | 12.89 | 12.65 | 12.78 | 408,522 | -0.02(-0.18%) |
Apr 18, 2011 | 12.82 | 12.83 | 12.67 | 12.80 | 514,302 | -0.16(-1.27%) |
Apr 15, 2011 | 12.73 | 12.97 | 12.67 | 12.96 | 715,584 | +0.25(+1.97%) |
Apr 14, 2011 | 12.52 | 12.74 | 12.50 | 12.71 | 924,722 | +0.17(+1.37%) |
Apr 13, 2011 | 12.76 | 12.78 | 12.53 | 12.54 | 961,392 | -0.18(-1.41%) |
Apr 12, 2011 | 12.63 | 12.80 | 12.49 | 12.72 | 659,685 | +0.03(+0.25%) |
Apr 11, 2011 | 12.84 | 12.85 | 12.47 | 12.69 | 1,473,344 | -0.11(-0.85%) |
Apr 08, 2011 | 13.17 | 13.21 | 12.73 | 12.80 | 470,935 | -0.25(-1.92%) |
Apr 07, 2011 | 13.32 | 13.45 | 13.02 | 13.05 | 753,211 | -0.34(-2.54%) |
Apr 06, 2011 | 13.50 | 13.54 | 13.32 | 13.39 | 602,990 | -0.07(-0.55%) |
Apr 05, 2011 | 13.37 | 13.61 | 13.35 | 13.46 | 436,177 | +0.05(+0.35%) |
Apr 04, 2011 | 13.36 | 13.49 | 13.32 | 13.42 | 985,699 | +0.09(+0.70%) |
Apr 01, 2011 | 13.36 | 13.48 | 13.25 | 13.32 | 716,527 | +0.05(+0.35%) |
Mar 31, 2011 | 13.11 | 13.34 | 13.05 | 13.28 | 1,222,186 | +0.16(+1.22%) |
Mar 30, 2011 | 12.89 | 13.31 | 12.75 | 13.12 | 1,765,927 | +0.26(+2.04%) |
Mar 29, 2011 | 12.75 | 12.92 | 12.68 | 12.85 | 1,102,904 | +0.07(+0.55%) |
Mar 28, 2011 | 12.89 | 12.97 | 12.71 | 12.78 | 450,037 | -0.03(-0.24%) |
Mar 25, 2011 | 12.83 | 13.13 | 12.80 | 12.82 | 1,145,017 | +0.05(+0.37%) |
Mar 24, 2011 | 12.60 | 12.82 | 12.55 | 12.77 | 726,230 | +0.18(+1.43%) |
Mar 23, 2011 | 12.56 | 12.67 | 12.44 | 12.59 | 813,588 | +0.03(+0.25%) |
Mar 22, 2011 | 12.70 | 12.83 | 12.54 | 12.56 | 582,461 | -0.15(-1.17%) |
Mar 21, 2011 | 12.78 | 12.82 | 12.67 | 12.71 | 476,722 | +0.11(+0.87%) |
Mar 18, 2011 | 12.59 | 12.85 | 12.40 | 12.60 | 1,107,574 | +0.12(+0.94%) |
Mar 17, 2011 | 12.85 | 12.92 | 12.48 | 12.48 | 594,088 | -0.19(-1.48%) |
Mar 16, 2011 | 12.86 | 12.87 | 12.67 | 12.67 | 763,370 | -0.23(-1.76%) |
Mar 15, 2011 | 12.66 | 13.00 | 12.56 | 12.89 | 655,919 | -0.03(-0.24%) |
Mar 14, 2011 | 12.91 | 13.05 | 12.86 | 12.92 | 467,248 | -0.14(-1.08%) |
Mar 11, 2011 | 12.95 | 13.17 | 12.88 | 13.07 | 561,417 | +0.06(+0.48%) |
Mar 10, 2011 | 12.94 | 13.22 | 12.92 | 13.00 | 1,331,793 | -0.16(-1.18%) |
Mar 09, 2011 | 13.06 | 13.22 | 12.86 | 13.16 | 1,368,684 | +0.04(+0.33%) |
Mar 08, 2011 | 12.96 | 13.21 | 12.93 | 13.12 | 2,010,637 | +0.16(+1.23%) |
Mar 07, 2011 | 13.17 | 13.31 | 12.95 | 12.96 | 1,566,247 | -0.21(-1.59%) |
Mar 04, 2011 | 13.22 | 13.31 | 13.09 | 13.17 | 1,440,945 | -0.05(-0.35%) |
Mar 03, 2011 | 12.96 | 13.30 | 12.96 | 13.21 | 1,342,531 | +0.31(+2.41%) |
Mar 02, 2011 | 12.96 | 13.13 | 12.66 | 12.90 | 2,005,409 | -0.11(-0.84%) |
Mar 01, 2011 | 13.16 | 13.24 | 13.01 | 13.01 | 2,113,662 | -0.19(-1.47%) |
Feb 28, 2011 | 13.30 | 13.45 | 13.18 | 13.21 | 833,064 | -0.05(-0.35%) |
Feb 25, 2011 | 13.09 | 13.41 | 13.09 | 13.25 | 857,587 | +0.16(+1.25%) |
Feb 24, 2011 | 13.31 | 13.31 | 12.98 | 13.09 | 1,303,379 | -0.20(-1.52%) |
Feb 23, 2011 | 13.16 | 14.01 | 13.07 | 13.29 | 2,428,875 | -0.51(-3.66%) |
Feb 22, 2011 | 14.09 | 14.20 | 13.79 | 13.80 | 1,095,117 | -0.46(-3.22%) |
Feb 18, 2011 | 14.14 | 14.36 | 14.05 | 14.26 | 716,321 | +0.23(+1.61%) |
Feb 17, 2011 | 13.97 | 14.12 | 13.84 | 14.03 | 465,941 | +0.05(+0.33%) |
Feb 16, 2011 | 13.95 | 14.12 | 13.84 | 13.98 | 735,191 | +0.09(+0.62%) |
Feb 15, 2011 | 14.22 | 14.22 | 13.90 | 13.90 | 865,620 | -0.30(-2.14%) |
Feb 14, 2011 | 14.04 | 14.28 | 13.91 | 14.20 | 838,399 | +0.08(+0.55%) |
Feb 11, 2011 | 13.85 | 14.19 | 13.80 | 14.12 | 517,309 | +0.18(+1.28%) |
Feb 10, 2011 | 13.71 | 14.01 | 13.64 | 13.94 | 803,888 | +0.18(+1.30%) |
Feb 09, 2011 | 13.67 | 13.87 | 13.58 | 13.77 | 734,039 | +0.10(+0.74%) |
Feb 08, 2011 | 13.48 | 13.74 | 13.44 | 13.66 | 444,351 | +0.16(+1.15%) |
Feb 07, 2011 | 13.69 | 13.69 | 13.49 | 13.51 | 996,008 | -0.19(-1.36%) |
Feb 04, 2011 | 13.66 | 13.79 | 13.52 | 13.70 | 504,770 | +0.05(+0.34%) |
Feb 03, 2011 | 13.41 | 13.65 | 13.32 | 13.65 | 956,393 | +0.26(+1.92%) |
Feb 02, 2011 | 13.27 | 13.45 | 13.26 | 13.39 | 503,735 | +0.05(+0.41%) |
Feb 01, 2011 | 12.96 | 13.38 | 12.93 | 13.34 | 1,362,377 | +0.41(+3.19%) |
Jan 31, 2011 | 13.21 | 13.35 | 12.89 | 12.93 | 3,230,125 | -0.15(-1.13%) |
Jan 28, 2011 | 13.52 | 13.59 | 13.03 | 13.07 | 704,306 | -0.40(-2.94%) |
Jan 27, 2011 | 13.34 | 13.57 | 13.12 | 13.47 | 1,669,349 | +0.19(+1.46%) |
Jan 26, 2011 | 13.70 | 13.83 | 13.26 | 13.28 | 2,409,355 | -0.72(-5.11%) |
Jan 25, 2011 | 13.51 | 14.00 | 13.42 | 13.99 | 851,542 | +0.47(+3.45%) |
Jan 24, 2011 | 13.63 | 13.84 | 13.50 | 13.52 | 941,732 | -0.12(-0.91%) |
Jan 21, 2011 | 13.93 | 13.93 | 13.62 | 13.65 | 587,077 | -0.17(-1.24%) |
Jan 20, 2011 | 13.67 | 14.04 | 13.67 | 13.82 | 631,756 | +0.02(+0.11%) |
Jan 19, 2011 | 14.07 | 14.07 | 13.73 | 13.80 | 747,846 | -0.21(-1.50%) |
Jan 18, 2011 | 14.26 | 14.33 | 13.89 | 14.01 | 844,063 | -0.33(-2.33%) |
Jan 14, 2011 | 13.91 | 14.40 | 13.79 | 14.35 | 1,113,903 | +0.44(+3.13%) |
Jan 13, 2011 | 13.54 | 13.95 | 13.45 | 13.91 | 888,279 | +0.40(+2.93%) |
Jan 12, 2011 | 13.64 | 13.64 | 13.48 | 13.52 | 422,908 | +0.00(+0.00%) |
Jan 11, 2011 | 13.73 | 13.73 | 13.30 | 13.52 | 1,410,584 | -0.02(-0.12%) |
Jan 10, 2011 | 13.42 | 13.60 | 13.28 | 13.53 | 470,425 | +0.03(+0.23%) |
Jan 07, 2011 | 13.67 | 13.69 | 13.33 | 13.50 | 780,542 | -0.09(-0.63%) |
Jan 06, 2011 | 13.61 | 13.74 | 13.46 | 13.59 | 867,669 | +0.13(+0.98%) |
Jan 05, 2011 | 13.43 | 13.59 | 13.30 | 13.45 | 906,896 | +0.02(+0.17%) |
Jan 04, 2011 | 13.67 | 13.67 | 13.29 | 13.43 | 771,480 | -0.16(-1.14%) |
Jan 03, 2011 | 13.49 | 13.69 | 13.26 | 13.59 | 672,253 | +0.23(+1.75%) |
Dec 31, 2010 | 13.60 | 13.63 | 13.28 | 13.35 | 666,326 | -0.23(-1.66%) |
Dec 30, 2010 | 13.53 | 13.62 | 13.47 | 13.58 | 502,708 | +0.02(+0.17%) |
Dec 29, 2010 | 13.46 | 13.59 | 13.40 | 13.56 | 486,125 | +0.09(+0.69%) |
Dec 28, 2010 | 13.55 | 13.68 | 13.37 | 13.46 | 258,124 | -0.08(-0.57%) |
Dec 27, 2010 | 13.56 | 13.57 | 13.22 | 13.54 | 200,994 | -0.04(-0.29%) |
Dec 23, 2010 | 13.50 | 13.65 | 13.49 | 13.58 | 481,221 | +0.11(+0.81%) |
Dec 22, 2010 | 13.66 | 13.70 | 13.43 | 13.47 | 847,282 | -0.18(-1.31%) |
Dec 21, 2010 | 13.64 | 13.66 | 13.50 | 13.65 | 916,865 | +0.02(+0.17%) |
Dec 20, 2010 | 13.80 | 13.80 | 13.57 | 13.63 | 862,341 | -0.14(-1.02%) |
Dec 17, 2010 | 13.79 | 13.79 | 13.59 | 13.77 | 1,133,943 | +0.01(+0.06%) |
Dec 16, 2010 | 13.67 | 13.80 | 13.55 | 13.76 | 703,344 | +0.14(+1.03%) |
Dec 15, 2010 | 13.55 | 13.76 | 13.55 | 13.62 | 898,660 | +0.03(+0.23%) |
Dec 14, 2010 | 13.73 | 13.78 | 13.52 | 13.59 | 1,052,458 | -0.12(-0.91%) |
Dec 13, 2010 | 14.15 | 14.17 | 13.68 | 13.71 | 820,936 | -0.33(-2.38%) |
Dec 10, 2010 | 13.97 | 14.07 | 13.92 | 14.04 | 433,058 | +0.13(+0.95%) |
Dec 09, 2010 | 14.15 | 14.17 | 13.82 | 13.91 | 803,525 | -0.11(-0.78%) |
Dec 08, 2010 | 14.15 | 14.22 | 14.01 | 14.02 | 639,483 | -0.14(-0.99%) |
Dec 07, 2010 | 14.05 | 14.21 | 13.97 | 14.16 | 819,223 | +0.26(+1.89%) |
Dec 06, 2010 | 13.78 | 13.96 | 13.66 | 13.90 | 608,891 | +0.06(+0.41%) |
Dec 03, 2010 | 13.73 | 13.96 | 13.62 | 13.84 | 1,225,682 | +0.07(+0.51%) |
Dec 02, 2010 | 13.50 | 13.84 | 13.46 | 13.77 | 1,342,397 | +0.32(+2.37%) |