Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.83 | 11.20 | 10.79 | 11.20 | 295,857 | +1.05(+10.34%) |
Nov 29, 2011 | 10.18 | 10.37 | 10.00 | 10.15 | 113,745 | +0.00(+0.00%) |
Nov 28, 2011 | 9.630 | 10.47 | 9.480 | 10.15 | 228,929 | +1.15(+12.78%) |
Nov 25, 2011 | 9.140 | 9.410 | 9.000 | 9.000 | 58,573 | -0.22(-2.39%) |
Nov 23, 2011 | 9.550 | 9.570 | 8.990 | 9.220 | 221,846 | -0.49(-5.05%) |
Nov 22, 2011 | 9.690 | 10.44 | 9.520 | 9.710 | 242,527 | +0.05(+0.52%) |
Nov 21, 2011 | 9.990 | 10.02 | 9.500 | 9.660 | 133,260 | -0.69(-6.67%) |
Nov 18, 2011 | 10.52 | 10.74 | 10.12 | 10.35 | 224,506 | -0.10(-0.96%) |
Nov 17, 2011 | 11.06 | 11.17 | 10.33 | 10.45 | 202,939 | -0.60(-5.43%) |
Nov 16, 2011 | 11.24 | 11.72 | 10.96 | 11.05 | 277,838 | -0.44(-3.83%) |
Nov 15, 2011 | 11.08 | 11.55 | 10.88 | 11.49 | 124,970 | +0.30(+2.68%) |
Nov 14, 2011 | 11.28 | 11.50 | 10.83 | 11.19 | 140,329 | -0.24(-2.10%) |
Nov 11, 2011 | 10.64 | 11.45 | 10.41 | 11.43 | 175,419 | +1.02(+9.80%) |
Nov 10, 2011 | 10.46 | 10.72 | 10.19 | 10.41 | 132,732 | +0.24(+2.36%) |
Nov 09, 2011 | 10.67 | 10.80 | 10.14 | 10.17 | 255,425 | -1.11(-9.84%) |
Nov 08, 2011 | 11.76 | 11.88 | 10.96 | 11.28 | 234,940 | -0.11(-0.97%) |
Nov 07, 2011 | 11.56 | 11.56 | 10.79 | 11.39 | 100,357 | -0.17(-1.47%) |
Nov 04, 2011 | 11.33 | 11.79 | 10.96 | 11.56 | 287,028 | +0.01(+0.09%) |
Nov 03, 2011 | 11.02 | 11.67 | 10.61 | 11.55 | 247,880 | +0.73(+6.75%) |
Nov 02, 2011 | 10.06 | 10.87 | 9.850 | 10.82 | 201,551 | +1.13(+11.66%) |
Nov 01, 2011 | 10.21 | 10.61 | 9.650 | 9.690 | 350,398 | -1.34(-12.15%) |
Oct 31, 2011 | 10.82 | 11.42 | 10.74 | 11.03 | 231,093 | -0.07(-0.63%) |
Oct 28, 2011 | 10.62 | 11.19 | 10.62 | 11.10 | 220,812 | +0.35(+3.26%) |
Oct 27, 2011 | 10.30 | 11.26 | 10.30 | 10.75 | 739,540 | +1.40(+14.97%) |
Oct 26, 2011 | 9.310 | 9.475 | 8.940 | 9.350 | 207,873 | +0.18(+1.96%) |
Oct 25, 2011 | 9.520 | 9.670 | 9.070 | 9.170 | 166,455 | -0.48(-4.97%) |
Oct 24, 2011 | 9.220 | 9.750 | 9.050 | 9.650 | 249,784 | +0.45(+4.89%) |
Oct 21, 2011 | 8.760 | 9.210 | 8.740 | 9.200 | 193,135 | +0.67(+7.85%) |
Oct 20, 2011 | 8.690 | 8.700 | 8.270 | 8.530 | 178,555 | -0.15(-1.73%) |
Oct 19, 2011 | 9.290 | 9.450 | 8.640 | 8.680 | 225,057 | -0.51(-5.55%) |
Oct 18, 2011 | 9.090 | 9.260 | 8.590 | 9.190 | 319,995 | +0.17(+1.88%) |
Oct 17, 2011 | 9.000 | 9.170 | 8.500 | 9.020 | 249,820 | -0.13(-1.42%) |
Oct 14, 2011 | 9.060 | 9.431 | 8.880 | 9.150 | 181,427 | +0.26(+2.92%) |
Oct 13, 2011 | 9.070 | 9.070 | 8.670 | 8.890 | 213,788 | -0.28(-3.05%) |
Oct 12, 2011 | 9.150 | 9.353 | 8.870 | 9.170 | 233,384 | +0.13(+1.44%) |
Oct 11, 2011 | 8.210 | 9.150 | 8.210 | 9.040 | 495,346 | +0.74(+8.92%) |
Oct 10, 2011 | 8.410 | 8.450 | 8.070 | 8.300 | 282,877 | +0.17(+2.09%) |
Oct 07, 2011 | 8.330 | 8.430 | 7.970 | 8.130 | 531,447 | -0.21(-2.52%) |
Oct 06, 2011 | 7.700 | 8.340 | 7.152 | 8.340 | 460,245 | +1.14(+15.83%) |
Oct 05, 2011 | 7.320 | 7.410 | 6.930 | 7.200 | 322,776 | -0.17(-2.31%) |
Oct 04, 2011 | 6.040 | 7.490 | 5.953 | 7.370 | 307,310 | +1.27(+20.82%) |
Oct 03, 2011 | 6.460 | 6.680 | 6.070 | 6.100 | 376,989 | -0.47(-7.15%) |
Sep 30, 2011 | 6.550 | 6.700 | 6.350 | 6.570 | 271,738 | -0.17(-2.52%) |
Sep 29, 2011 | 6.750 | 6.810 | 6.400 | 6.740 | 211,716 | +0.22(+3.37%) |
Sep 28, 2011 | 6.780 | 6.860 | 6.500 | 6.520 | 275,041 | -0.24(-3.55%) |
Sep 27, 2011 | 6.550 | 6.960 | 6.360 | 6.760 | 347,639 | +0.47(+7.47%) |
Sep 26, 2011 | 6.070 | 6.330 | 5.830 | 6.290 | 296,809 | +0.32(+5.36%) |
Sep 23, 2011 | 5.910 | 6.230 | 5.700 | 5.970 | 352,708 | +0.08(+1.36%) |
Sep 22, 2011 | 6.020 | 6.160 | 5.860 | 5.890 | 497,926 | -0.46(-7.24%) |
Sep 21, 2011 | 6.850 | 6.930 | 6.310 | 6.350 | 345,933 | -0.49(-7.16%) |
Sep 20, 2011 | 6.910 | 7.030 | 6.780 | 6.840 | 301,338 | -0.06(-0.87%) |
Sep 19, 2011 | 6.940 | 7.080 | 6.730 | 6.900 | 225,609 | -0.30(-4.17%) |
Sep 16, 2011 | 7.400 | 7.410 | 7.010 | 7.200 | 391,608 | -0.12(-1.64%) |
Sep 15, 2011 | 6.900 | 7.320 | 6.750 | 7.320 | 228,002 | +0.59(+8.77%) |
Sep 14, 2011 | 6.540 | 6.900 | 6.240 | 6.730 | 203,160 | +0.39(+6.15%) |
Sep 13, 2011 | 6.090 | 6.440 | 5.760 | 6.340 | 152,372 | +0.28(+4.62%) |
Sep 12, 2011 | 5.940 | 6.230 | 5.760 | 6.060 | 217,277 | -0.09(-1.46%) |
Sep 09, 2011 | 6.180 | 6.300 | 5.990 | 6.150 | 306,369 | -0.16(-2.54%) |
Sep 08, 2011 | 6.720 | 6.860 | 6.260 | 6.310 | 152,777 | -0.51(-7.48%) |
Sep 07, 2011 | 6.510 | 6.850 | 6.400 | 6.820 | 200,349 | +0.51(+8.08%) |
Sep 06, 2011 | 5.980 | 6.330 | 5.955 | 6.310 | 326,553 | -0.04(-0.63%) |
Sep 02, 2011 | 6.690 | 6.740 | 6.290 | 6.350 | 282,615 | -0.57(-8.24%) |
Sep 01, 2011 | 7.240 | 7.600 | 6.920 | 6.920 | 324,153 | -0.27(-3.76%) |
Aug 31, 2011 | 7.350 | 7.570 | 7.010 | 7.190 | 305,560 | -0.07(-0.96%) |
Aug 30, 2011 | 7.180 | 7.330 | 6.820 | 7.260 | 231,706 | +0.00(+0.00%) |
Aug 29, 2011 | 6.730 | 7.300 | 6.520 | 7.260 | 244,575 | +0.64(+9.67%) |
Aug 26, 2011 | 6.220 | 6.720 | 6.060 | 6.620 | 136,365 | +0.32(+5.08%) |
Aug 25, 2011 | 6.780 | 6.879 | 6.260 | 6.300 | 196,753 | -0.34(-5.12%) |
Aug 24, 2011 | 6.270 | 6.700 | 6.130 | 6.640 | 226,916 | +0.40(+6.41%) |
Aug 23, 2011 | 5.880 | 6.310 | 5.700 | 6.240 | 457,595 | +0.41(+7.03%) |
Aug 22, 2011 | 6.160 | 6.160 | 5.650 | 5.830 | 344,509 | -0.05(-0.85%) |
Aug 19, 2011 | 6.100 | 6.500 | 5.830 | 5.880 | 507,694 | -0.51(-8.05%) |
Aug 18, 2011 | 7.200 | 7.560 | 6.300 | 6.395 | 579,208 | -1.22(-15.97%) |
Aug 17, 2011 | 7.340 | 7.850 | 7.260 | 7.610 | 320,888 | +0.32(+4.39%) |
Aug 16, 2011 | 7.710 | 7.890 | 7.290 | 7.290 | 244,756 | -0.50(-6.42%) |
Aug 15, 2011 | 7.760 | 8.010 | 7.660 | 7.790 | 171,477 | +0.15(+1.96%) |
Aug 12, 2011 | 7.000 | 7.780 | 7.000 | 7.640 | 455,392 | +0.89(+13.19%) |
Aug 11, 2011 | 6.330 | 6.940 | 6.139 | 6.750 | 567,335 | +0.47(+7.48%) |
Aug 10, 2011 | 6.340 | 7.200 | 6.100 | 6.280 | 593,663 | -0.34(-5.14%) |
Aug 09, 2011 | 7.170 | 7.250 | 6.000 | 6.620 | 926,022 | -0.16(-2.36%) |
Aug 08, 2011 | 7.660 | 7.870 | 6.770 | 6.780 | 442,110 | -1.25(-15.57%) |
Aug 05, 2011 | 8.480 | 8.600 | 7.520 | 8.030 | 370,008 | -0.24(-2.90%) |
Aug 04, 2011 | 9.040 | 9.110 | 8.260 | 8.270 | 514,339 | -0.98(-10.59%) |
Aug 03, 2011 | 9.440 | 9.690 | 8.860 | 9.250 | 265,894 | -0.18(-1.91%) |
Aug 02, 2011 | 10.27 | 10.59 | 9.380 | 9.430 | 273,479 | -0.92(-8.89%) |
Aug 01, 2011 | 10.88 | 10.95 | 10.15 | 10.35 | 351,804 | -0.25(-2.36%) |
Jul 29, 2011 | 10.18 | 10.62 | 9.950 | 10.60 | 388,108 | +0.22(+2.12%) |
Jul 28, 2011 | 10.92 | 11.31 | 10.33 | 10.38 | 378,142 | -0.57(-5.21%) |
Jul 27, 2011 | 12.50 | 12.50 | 10.38 | 10.95 | 682,611 | -2.09(-16.03%) |
Jul 26, 2011 | 13.58 | 13.78 | 13.03 | 13.04 | 152,603 | -0.60(-4.40%) |
Jul 25, 2011 | 13.75 | 13.92 | 13.51 | 13.64 | 194,710 | -0.31(-2.22%) |
Jul 22, 2011 | 14.05 | 14.20 | 13.80 | 13.95 | 178,587 | -0.04(-0.29%) |
Jul 21, 2011 | 14.48 | 14.48 | 13.95 | 13.99 | 178,363 | -0.42(-2.91%) |
Jul 20, 2011 | 14.15 | 14.58 | 14.10 | 14.41 | 48,121 | +0.28(+1.98%) |
Jul 19, 2011 | 14.14 | 14.24 | 13.81 | 14.13 | 259,903 | +0.16(+1.15%) |
Jul 18, 2011 | 14.32 | 14.51 | 13.70 | 13.97 | 126,332 | -0.40(-2.78%) |
Jul 15, 2011 | 14.66 | 14.66 | 14.16 | 14.37 | 156,084 | -0.20(-1.37%) |
Jul 14, 2011 | 14.90 | 15.01 | 14.35 | 14.57 | 99,247 | -0.25(-1.69%) |
Jul 13, 2011 | 14.57 | 15.08 | 14.54 | 14.82 | 145,049 | +0.40(+2.77%) |
Jul 12, 2011 | 14.32 | 14.62 | 14.12 | 14.42 | 245,356 | -0.08(-0.55%) |
Jul 11, 2011 | 14.31 | 14.62 | 14.18 | 14.50 | 195,876 | -0.12(-0.82%) |
Jul 08, 2011 | 14.37 | 14.72 | 14.34 | 14.62 | 116,071 | -0.09(-0.61%) |
Jul 07, 2011 | 14.32 | 14.78 | 14.02 | 14.71 | 92,459 | +0.62(+4.40%) |
Jul 06, 2011 | 13.99 | 14.30 | 13.76 | 14.09 | 139,920 | +0.04(+0.28%) |
Jul 05, 2011 | 14.52 | 14.52 | 13.47 | 14.05 | 168,651 | -0.46(-3.17%) |
Jul 01, 2011 | 14.19 | 14.68 | 14.12 | 14.51 | 106,499 | +0.32(+2.26%) |
Jun 30, 2011 | 13.65 | 14.31 | 13.65 | 14.19 | 130,955 | +0.59(+4.34%) |
Jun 29, 2011 | 13.67 | 13.86 | 13.30 | 13.60 | 99,905 | +0.01(+0.07%) |
Jun 28, 2011 | 13.45 | 13.82 | 13.35 | 13.59 | 182,034 | +0.26(+1.95%) |
Jun 27, 2011 | 13.35 | 13.65 | 13.03 | 13.33 | 156,672 | +0.01(+0.08%) |
Jun 24, 2011 | 13.90 | 14.16 | 13.18 | 13.32 | 1,117,633 | -0.51(-3.69%) |
Jun 23, 2011 | 13.57 | 13.85 | 13.15 | 13.83 | 144,443 | +0.05(+0.36%) |
Jun 22, 2011 | 14.07 | 14.32 | 13.77 | 13.78 | 92,070 | -0.45(-3.16%) |
Jun 21, 2011 | 13.73 | 14.28 | 13.64 | 14.23 | 140,858 | +0.63(+4.63%) |
Jun 20, 2011 | 13.60 | 13.80 | 13.35 | 13.60 | 68,644 | +0.09(+0.67%) |
Jun 17, 2011 | 13.84 | 13.89 | 13.30 | 13.51 | 196,865 | -0.16(-1.17%) |
Jun 16, 2011 | 13.83 | 14.21 | 13.39 | 13.67 | 83,139 | -0.18(-1.30%) |
Jun 15, 2011 | 13.88 | 14.02 | 13.68 | 13.85 | 127,132 | -0.25(-1.77%) |
Jun 14, 2011 | 13.96 | 14.33 | 13.77 | 14.10 | 162,078 | +0.45(+3.30%) |
Jun 13, 2011 | 13.82 | 13.99 | 13.49 | 13.65 | 92,962 | -0.11(-0.80%) |
Jun 10, 2011 | 13.78 | 13.93 | 13.52 | 13.76 | 139,904 | -0.19(-1.36%) |
Jun 09, 2011 | 13.90 | 14.07 | 13.70 | 13.95 | 137,469 | +0.14(+1.01%) |
Jun 08, 2011 | 14.07 | 14.19 | 13.63 | 13.81 | 341,947 | -0.39(-2.75%) |
Jun 07, 2011 | 14.39 | 14.53 | 14.11 | 14.20 | 109,825 | -0.05(-0.35%) |
Jun 06, 2011 | 14.82 | 14.97 | 14.17 | 14.25 | 220,777 | -0.23(-1.59%) |
Jun 03, 2011 | 14.27 | 15.13 | 14.27 | 14.48 | 127,843 | -0.05(-0.34%) |
May 24, 2011 | 14.82 | 14.82 | 14.50 | 14.53 | 209,398 | -0.15(-1.02%) |
May 23, 2011 | 14.73 | 15.04 | 14.56 | 14.68 | 361,950 | -0.44(-2.91%) |
May 20, 2011 | 15.28 | 15.37 | 15.01 | 15.12 | 178,960 | -0.28(-1.82%) |
May 19, 2011 | 15.63 | 15.65 | 15.16 | 15.40 | 134,630 | -0.10(-0.65%) |
May 18, 2011 | 15.57 | 15.72 | 15.39 | 15.50 | 162,615 | +0.04(+0.26%) |
May 17, 2011 | 15.69 | 15.90 | 15.39 | 15.46 | 223,976 | -0.39(-2.46%) |
May 16, 2011 | 15.99 | 16.35 | 15.80 | 15.85 | 90,557 | -0.35(-2.16%) |
May 13, 2011 | 16.58 | 16.65 | 16.16 | 16.20 | 184,110 | -0.36(-2.17%) |
May 12, 2011 | 16.27 | 16.84 | 16.22 | 16.56 | 57,368 | +0.10(+0.61%) |
May 11, 2011 | 16.87 | 16.93 | 16.25 | 16.46 | 170,565 | -0.45(-2.66%) |
May 10, 2011 | 17.00 | 17.30 | 16.77 | 16.91 | 59,183 | -0.02(-0.12%) |
May 09, 2011 | 16.25 | 17.04 | 16.20 | 16.93 | 110,236 | +0.68(+4.18%) |
May 06, 2011 | 16.71 | 16.78 | 16.25 | 16.25 | 82,393 | -0.05(-0.31%) |
May 05, 2011 | 16.04 | 16.70 | 15.94 | 16.30 | 164,940 | +0.10(+0.62%) |
May 04, 2011 | 16.31 | 16.40 | 16.07 | 16.20 | 121,920 | -0.06(-0.37%) |
May 03, 2011 | 16.67 | 16.67 | 16.00 | 16.26 | 202,795 | -0.48(-2.87%) |
May 02, 2011 | 16.74 | 17.39 | 16.60 | 16.74 | 219,416 | -0.52(-3.01%) |
Apr 29, 2011 | 17.35 | 17.59 | 17.20 | 17.26 | 89,102 | -0.08(-0.46%) |
Apr 28, 2011 | 17.48 | 17.83 | 17.14 | 17.34 | 95,649 | -0.24(-1.37%) |
Apr 27, 2011 | 18.08 | 18.08 | 17.00 | 17.58 | 141,495 | -0.33(-1.84%) |
Apr 26, 2011 | 17.20 | 18.10 | 17.06 | 17.91 | 230,913 | +0.71(+4.13%) |
Apr 25, 2011 | 17.44 | 17.55 | 17.02 | 17.20 | 73,128 | -0.28(-1.60%) |
Apr 21, 2011 | 17.66 | 17.95 | 17.34 | 17.48 | 90,983 | +0.08(+0.46%) |
Apr 20, 2011 | 16.83 | 17.57 | 16.79 | 17.40 | 102,233 | +0.95(+5.78%) |
Apr 19, 2011 | 16.64 | 16.65 | 16.27 | 16.45 | 122,947 | -0.06(-0.36%) |
Apr 18, 2011 | 16.53 | 16.86 | 16.15 | 16.51 | 164,304 | -0.51(-3.00%) |
Apr 15, 2011 | 16.97 | 17.20 | 16.86 | 17.02 | 173,601 | +0.00(+0.00%) |
Apr 14, 2011 | 16.77 | 17.15 | 16.58 | 17.02 | 85,231 | +0.04(+0.24%) |
Apr 13, 2011 | 17.10 | 17.15 | 16.62 | 16.98 | 463,520 | +0.13(+0.77%) |
Apr 12, 2011 | 16.89 | 17.25 | 16.54 | 16.85 | 103,537 | -0.30(-1.75%) |
Apr 11, 2011 | 17.58 | 17.58 | 16.91 | 17.15 | 98,981 | -0.41(-2.33%) |
Apr 08, 2011 | 17.90 | 17.93 | 17.26 | 17.56 | 179,828 | -0.21(-1.18%) |
Apr 07, 2011 | 18.48 | 18.57 | 17.62 | 17.77 | 186,750 | -0.69(-3.74%) |
Apr 06, 2011 | 19.00 | 19.00 | 18.25 | 18.46 | 203,241 | -0.40(-2.12%) |
Apr 05, 2011 | 18.75 | 19.00 | 18.50 | 18.86 | 133,731 | +0.08(+0.43%) |
Apr 04, 2011 | 18.64 | 18.93 | 18.24 | 18.78 | 162,618 | +0.29(+1.57%) |
Apr 01, 2011 | 18.18 | 18.79 | 17.91 | 18.49 | 183,820 | +0.65(+3.64%) |
Mar 31, 2011 | 18.28 | 18.48 | 17.81 | 17.84 | 250,143 | -0.49(-2.67%) |
Mar 30, 2011 | 18.33 | 18.66 | 17.73 | 18.33 | 188,716 | +0.66(+3.74%) |
Mar 29, 2011 | 17.52 | 17.83 | 17.38 | 17.67 | 233,039 | +0.27(+1.55%) |
Mar 28, 2011 | 16.84 | 17.48 | 16.43 | 17.40 | 169,723 | +0.65(+3.88%) |
Mar 25, 2011 | 16.14 | 16.90 | 15.93 | 16.75 | 200,477 | +0.74(+4.62%) |
Mar 24, 2011 | 15.87 | 16.18 | 15.87 | 16.01 | 174,114 | +0.39(+2.50%) |
Mar 23, 2011 | 15.71 | 15.75 | 15.35 | 15.62 | 110,246 | -0.18(-1.14%) |
Mar 22, 2011 | 15.93 | 15.99 | 15.62 | 15.80 | 100,931 | -0.12(-0.75%) |
Mar 21, 2011 | 15.90 | 16.12 | 15.32 | 15.92 | 122,539 | +0.88(+5.85%) |
Mar 18, 2011 | 14.80 | 15.10 | 14.77 | 15.04 | 406,849 | +0.50(+3.44%) |
Mar 17, 2011 | 14.56 | 14.69 | 14.16 | 14.54 | 279,146 | +0.34(+2.39%) |
Mar 16, 2011 | 14.22 | 14.44 | 14.00 | 14.20 | 232,530 | -0.09(-0.63%) |
Mar 15, 2011 | 14.49 | 14.66 | 14.03 | 14.29 | 470,122 | -0.70(-4.67%) |
Mar 14, 2011 | 14.75 | 15.13 | 14.52 | 14.99 | 104,052 | -0.02(-0.13%) |
Mar 11, 2011 | 14.94 | 15.26 | 14.80 | 15.01 | 99,627 | -0.04(-0.27%) |
Mar 10, 2011 | 15.42 | 15.45 | 14.73 | 15.05 | 391,241 | -0.74(-4.69%) |
Mar 09, 2011 | 15.87 | 16.14 | 15.59 | 15.79 | 106,975 | -0.07(-0.44%) |
Mar 08, 2011 | 15.04 | 15.99 | 14.72 | 15.86 | 237,156 | +0.81(+5.38%) |
Mar 07, 2011 | 15.80 | 15.94 | 14.99 | 15.05 | 140,767 | -0.70(-4.44%) |
Mar 04, 2011 | 15.89 | 15.94 | 15.42 | 15.75 | 91,863 | -0.13(-0.82%) |
Mar 03, 2011 | 15.37 | 15.89 | 15.35 | 15.88 | 97,866 | +0.75(+4.96%) |
Mar 02, 2011 | 15.05 | 15.30 | 14.48 | 15.13 | 183,516 | +0.00(+0.00%) |
Mar 01, 2011 | 15.80 | 15.80 | 14.88 | 15.13 | 181,488 | -0.63(-4.00%) |
Feb 28, 2011 | 15.82 | 15.89 | 15.43 | 15.76 | 132,078 | +0.14(+0.90%) |
Feb 25, 2011 | 15.60 | 15.87 | 15.45 | 15.62 | 142,013 | +0.06(+0.39%) |
Feb 24, 2011 | 15.78 | 16.05 | 15.08 | 15.56 | 197,655 | -0.19(-1.21%) |
Feb 23, 2011 | 17.25 | 17.27 | 15.40 | 15.75 | 549,497 | -1.36(-7.95%) |
Feb 22, 2011 | 17.91 | 18.36 | 16.98 | 17.11 | 253,431 | -1.25(-6.81%) |
Feb 18, 2011 | 17.71 | 18.41 | 17.10 | 18.36 | 405,531 | +0.80(+4.56%) |
Feb 17, 2011 | 17.20 | 17.87 | 15.39 | 17.56 | 806,243 | +0.36(+2.09%) |
Feb 16, 2011 | 17.08 | 17.30 | 16.95 | 17.20 | 230,819 | +0.31(+1.84%) |
Feb 15, 2011 | 16.97 | 17.09 | 16.57 | 16.89 | 301,293 | -0.21(-1.23%) |
Feb 14, 2011 | 16.69 | 17.34 | 16.65 | 17.10 | 138,511 | +0.46(+2.76%) |
Feb 11, 2011 | 16.44 | 16.87 | 16.42 | 16.64 | 116,042 | +0.12(+0.73%) |
Feb 10, 2011 | 16.45 | 16.86 | 16.27 | 16.52 | 367,246 | -0.06(-0.36%) |
Feb 09, 2011 | 16.34 | 16.84 | 16.34 | 16.58 | 215,541 | +0.03(+0.18%) |
Feb 08, 2011 | 16.60 | 16.92 | 16.47 | 16.55 | 279,150 | -0.12(-0.72%) |
Feb 07, 2011 | 17.00 | 17.00 | 16.52 | 16.67 | 123,064 | +0.14(+0.85%) |
Feb 04, 2011 | 16.34 | 16.70 | 16.18 | 16.53 | 155,210 | +0.20(+1.22%) |
Feb 03, 2011 | 15.94 | 16.48 | 15.94 | 16.33 | 273,159 | +0.39(+2.45%) |
Feb 02, 2011 | 16.41 | 16.66 | 15.86 | 15.94 | 179,942 | -0.58(-3.51%) |
Feb 01, 2011 | 16.34 | 16.87 | 16.12 | 16.52 | 189,680 | +0.38(+2.35%) |
Jan 31, 2011 | 16.08 | 16.44 | 15.63 | 16.14 | 293,160 | +0.14(+0.88%) |
Jan 28, 2011 | 17.03 | 17.07 | 15.89 | 16.00 | 282,981 | -1.09(-6.38%) |
Jan 27, 2011 | 17.64 | 17.95 | 16.88 | 17.09 | 141,257 | -0.53(-3.01%) |
Jan 26, 2011 | 17.46 | 17.99 | 17.20 | 17.62 | 145,199 | +0.25(+1.44%) |
Jan 25, 2011 | 16.48 | 17.78 | 16.48 | 17.37 | 257,668 | +0.82(+4.95%) |
Jan 24, 2011 | 15.38 | 16.57 | 14.97 | 16.55 | 366,248 | +1.11(+7.19%) |
Jan 21, 2011 | 16.40 | 16.50 | 15.35 | 15.44 | 154,785 | -0.78(-4.81%) |
Jan 20, 2011 | 16.13 | 16.57 | 15.75 | 16.22 | 216,863 | -0.11(-0.67%) |
Jan 19, 2011 | 17.65 | 17.84 | 16.16 | 16.33 | 276,860 | -1.43(-8.03%) |
Jan 18, 2011 | 18.00 | 18.20 | 17.51 | 17.75 | 256,553 | -0.37(-2.01%) |
Jan 14, 2011 | 18.83 | 19.24 | 18.03 | 18.12 | 241,291 | -0.70(-3.72%) |
Jan 13, 2011 | 18.50 | 19.11 | 18.08 | 18.82 | 323,560 | -0.40(-2.08%) |
Jan 12, 2011 | 19.42 | 19.62 | 19.11 | 19.22 | 206,319 | +0.07(+0.39%) |
Jan 11, 2011 | 19.02 | 19.29 | 18.79 | 19.14 | 205,645 | +0.32(+1.70%) |
Jan 10, 2011 | 17.36 | 18.87 | 17.33 | 18.82 | 135,834 | +1.30(+7.45%) |
Jan 07, 2011 | 17.43 | 17.66 | 17.02 | 17.52 | 153,479 | +0.19(+1.10%) |
Jan 06, 2011 | 17.69 | 17.69 | 17.14 | 17.33 | 99,912 | -0.31(-1.76%) |
Jan 05, 2011 | 16.83 | 17.72 | 16.37 | 17.64 | 146,277 | +0.74(+4.38%) |
Jan 04, 2011 | 16.65 | 17.15 | 16.05 | 16.90 | 214,236 | +0.41(+2.49%) |
Jan 03, 2011 | 16.53 | 16.95 | 16.09 | 16.49 | 198,595 | +0.24(+1.48%) |
Dec 31, 2010 | 16.27 | 16.58 | 15.90 | 16.25 | 92,613 | -0.12(-0.73%) |
Dec 30, 2010 | 16.73 | 16.94 | 16.35 | 16.37 | 75,928 | -0.42(-2.50%) |
Dec 29, 2010 | 16.65 | 17.04 | 16.51 | 16.79 | 71,311 | +0.15(+0.90%) |
Dec 28, 2010 | 17.29 | 17.38 | 16.58 | 16.64 | 81,850 | -0.60(-3.48%) |
Dec 27, 2010 | 17.18 | 17.38 | 16.85 | 17.24 | 52,250 | +0.01(+0.09%) |
Dec 23, 2010 | 17.66 | 17.66 | 17.03 | 17.23 | 59,741 | -0.46(-2.63%) |
Dec 22, 2010 | 17.98 | 18.52 | 17.66 | 17.69 | 111,686 | -0.27(-1.50%) |
Dec 21, 2010 | 18.16 | 18.45 | 17.80 | 17.96 | 128,976 | -0.04(-0.22%) |
Dec 20, 2010 | 17.00 | 18.29 | 16.67 | 18.00 | 284,878 | +1.14(+6.76%) |
Dec 17, 2010 | 17.36 | 17.36 | 16.57 | 16.86 | 174,017 | -0.53(-3.05%) |
Dec 16, 2010 | 17.44 | 17.44 | 16.81 | 17.39 | 135,664 | +0.07(+0.40%) |
Dec 15, 2010 | 17.30 | 17.90 | 17.08 | 17.32 | 155,821 | -0.06(-0.35%) |
Dec 14, 2010 | 17.52 | 17.68 | 17.29 | 17.38 | 162,447 | +0.01(+0.06%) |
Dec 13, 2010 | 17.68 | 17.95 | 17.26 | 17.37 | 199,414 | -0.17(-0.97%) |
Dec 10, 2010 | 17.06 | 17.69 | 17.06 | 17.54 | 238,764 | +0.56(+3.30%) |
Dec 09, 2010 | 17.24 | 17.35 | 16.97 | 16.98 | 131,310 | -0.03(-0.18%) |
Dec 08, 2010 | 16.77 | 17.12 | 16.77 | 17.01 | 168,127 | +0.21(+1.25%) |
Dec 07, 2010 | 16.38 | 17.01 | 16.25 | 16.80 | 383,015 | +0.62(+3.83%) |
Dec 06, 2010 | 15.71 | 16.28 | 15.58 | 16.18 | 487,668 | +0.39(+2.47%) |
Dec 03, 2010 | 15.26 | 15.85 | 15.26 | 15.79 | 127,243 | +0.42(+2.73%) |
Dec 02, 2010 | 14.95 | 15.44 | 14.93 | 15.37 | 123,259 | +0.44(+2.95%) |