Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.350 | 8.350 | 7.510 | 8.220 | 660,543 | +1.32(+19.13%) |
Nov 29, 2011 | 7.030 | 7.030 | 6.810 | 6.900 | 61,515 | -0.09(-1.29%) |
Nov 28, 2011 | 6.610 | 7.060 | 6.610 | 6.990 | 228,565 | +0.73(+11.66%) |
Nov 25, 2011 | 6.310 | 6.532 | 6.260 | 6.260 | 96,639 | -0.11(-1.73%) |
Nov 23, 2011 | 6.610 | 6.640 | 6.280 | 6.370 | 168,996 | -0.33(-4.93%) |
Nov 22, 2011 | 6.810 | 6.900 | 6.600 | 6.700 | 86,679 | -0.09(-1.33%) |
Nov 21, 2011 | 6.950 | 7.060 | 6.680 | 6.790 | 144,990 | -0.41(-5.69%) |
Nov 18, 2011 | 7.260 | 7.370 | 7.040 | 7.200 | 108,665 | +0.02(+0.28%) |
Nov 17, 2011 | 7.460 | 7.530 | 7.110 | 7.180 | 129,613 | -0.31(-4.14%) |
Nov 16, 2011 | 7.600 | 7.790 | 7.400 | 7.490 | 127,636 | -0.24(-3.10%) |
Nov 15, 2011 | 7.590 | 7.750 | 7.510 | 7.730 | 186,945 | +0.09(+1.18%) |
Nov 14, 2011 | 7.690 | 7.790 | 7.530 | 7.640 | 93,639 | -0.12(-1.55%) |
Nov 11, 2011 | 7.540 | 7.840 | 7.540 | 7.760 | 129,461 | +0.36(+4.86%) |
Nov 10, 2011 | 7.680 | 7.695 | 7.210 | 7.400 | 162,472 | -0.12(-1.60%) |
Nov 09, 2011 | 7.600 | 7.780 | 7.440 | 7.520 | 249,354 | -0.42(-5.29%) |
Nov 08, 2011 | 7.950 | 8.200 | 7.670 | 7.940 | 248,353 | +0.14(+1.79%) |
Nov 07, 2011 | 7.730 | 7.870 | 7.460 | 7.800 | 118,602 | +0.08(+1.04%) |
Nov 04, 2011 | 7.910 | 7.920 | 7.620 | 7.720 | 88,348 | -0.28(-3.50%) |
Nov 03, 2011 | 7.760 | 8.240 | 7.530 | 8.000 | 579,902 | +0.40(+5.26%) |
Nov 02, 2011 | 7.440 | 7.630 | 7.270 | 7.600 | 242,373 | +0.33(+4.54%) |
Nov 01, 2011 | 7.210 | 7.440 | 6.820 | 7.270 | 490,945 | -0.60(-7.62%) |
Oct 31, 2011 | 8.120 | 8.310 | 7.860 | 7.870 | 243,571 | -0.43(-5.18%) |
Oct 28, 2011 | 8.390 | 8.590 | 8.220 | 8.300 | 254,569 | -0.14(-1.66%) |
Oct 27, 2011 | 8.020 | 8.970 | 7.681 | 8.440 | 649,899 | +0.64(+8.21%) |
Oct 26, 2011 | 7.370 | 7.820 | 6.960 | 7.800 | 358,993 | +0.58(+8.03%) |
Oct 25, 2011 | 7.380 | 7.499 | 7.070 | 7.220 | 258,844 | -0.19(-2.56%) |
Oct 24, 2011 | 7.040 | 7.520 | 6.980 | 7.410 | 411,726 | +0.43(+6.16%) |
Oct 21, 2011 | 6.900 | 7.020 | 6.680 | 6.980 | 288,839 | +0.25(+3.71%) |
Oct 20, 2011 | 6.500 | 6.780 | 6.300 | 6.730 | 556,568 | +0.30(+4.67%) |
Oct 19, 2011 | 5.950 | 6.670 | 5.930 | 6.430 | 383,714 | +0.44(+7.35%) |
Oct 18, 2011 | 6.000 | 6.140 | 5.720 | 5.990 | 354,345 | +0.05(+0.84%) |
Oct 17, 2011 | 6.100 | 6.170 | 5.910 | 5.940 | 229,932 | -0.26(-4.19%) |
Oct 14, 2011 | 6.250 | 6.350 | 6.120 | 6.200 | 376,411 | +0.06(+0.98%) |
Oct 13, 2011 | 6.260 | 6.260 | 6.000 | 6.140 | 321,985 | -0.20(-3.15%) |
Oct 12, 2011 | 6.220 | 6.500 | 6.201 | 6.340 | 385,090 | +0.20(+3.26%) |
Oct 11, 2011 | 5.980 | 6.190 | 5.880 | 6.140 | 442,760 | +0.04(+0.66%) |
Oct 10, 2011 | 5.880 | 6.150 | 5.680 | 6.100 | 408,575 | +0.40(+7.02%) |
Oct 07, 2011 | 5.830 | 6.040 | 5.370 | 5.700 | 438,403 | -0.13(-2.23%) |
Oct 06, 2011 | 5.450 | 5.890 | 5.360 | 5.830 | 281,858 | +0.32(+5.81%) |
Oct 05, 2011 | 5.610 | 5.730 | 5.310 | 5.510 | 267,858 | -0.11(-1.96%) |
Oct 04, 2011 | 4.680 | 5.750 | 4.530 | 5.620 | 247,161 | +0.89(+18.82%) |
Oct 03, 2011 | 5.200 | 5.379 | 4.730 | 4.730 | 269,191 | -0.49(-9.39%) |
Sep 30, 2011 | 5.460 | 5.620 | 5.170 | 5.220 | 317,798 | -0.40(-7.12%) |
Sep 29, 2011 | 5.790 | 5.790 | 5.340 | 5.620 | 126,842 | +0.03(+0.54%) |
Sep 28, 2011 | 5.980 | 6.021 | 5.540 | 5.590 | 296,617 | -0.41(-6.83%) |
Sep 27, 2011 | 5.840 | 6.120 | 5.670 | 6.000 | 448,324 | +0.37(+6.57%) |
Sep 26, 2011 | 5.560 | 5.650 | 5.260 | 5.630 | 170,719 | +0.16(+2.93%) |
Sep 23, 2011 | 5.550 | 5.750 | 5.380 | 5.470 | 359,250 | -0.09(-1.62%) |
Sep 22, 2011 | 5.800 | 5.940 | 5.290 | 5.560 | 353,755 | -0.47(-7.79%) |
Sep 21, 2011 | 6.690 | 6.690 | 6.010 | 6.030 | 227,717 | -0.65(-9.73%) |
Sep 20, 2011 | 6.900 | 6.960 | 6.660 | 6.680 | 192,179 | -0.20(-2.91%) |
Sep 19, 2011 | 6.880 | 7.030 | 6.690 | 6.880 | 152,793 | -0.18(-2.55%) |
Sep 16, 2011 | 7.350 | 7.430 | 7.020 | 7.060 | 231,731 | -0.30(-4.08%) |
Sep 15, 2011 | 6.910 | 7.420 | 6.740 | 7.360 | 232,701 | +0.54(+7.92%) |
Sep 14, 2011 | 6.480 | 7.019 | 6.360 | 6.820 | 215,176 | +0.42(+6.56%) |
Sep 13, 2011 | 6.210 | 6.490 | 6.110 | 6.400 | 279,610 | +0.23(+3.73%) |
Sep 12, 2011 | 6.250 | 6.500 | 5.910 | 6.170 | 255,704 | -0.20(-3.14%) |
Sep 09, 2011 | 6.730 | 6.810 | 6.170 | 6.370 | 221,618 | -0.49(-7.14%) |
Sep 08, 2011 | 7.000 | 7.250 | 6.750 | 6.860 | 155,472 | -0.21(-2.97%) |
Sep 07, 2011 | 7.020 | 7.180 | 6.910 | 7.070 | 486,007 | +0.24(+3.51%) |
Sep 06, 2011 | 6.880 | 7.140 | 6.720 | 6.830 | 467,589 | -0.44(-6.05%) |
Sep 02, 2011 | 7.460 | 7.550 | 7.240 | 7.270 | 270,636 | -0.43(-5.58%) |
Sep 01, 2011 | 7.980 | 8.000 | 7.610 | 7.700 | 235,175 | -0.27(-3.39%) |
Aug 31, 2011 | 8.210 | 8.310 | 7.960 | 7.970 | 265,481 | -0.15(-1.85%) |
Aug 30, 2011 | 8.100 | 8.190 | 7.960 | 8.120 | 105,523 | -0.05(-0.61%) |
Aug 29, 2011 | 7.690 | 8.190 | 7.640 | 8.170 | 160,583 | +0.61(+8.07%) |
Aug 26, 2011 | 7.360 | 7.600 | 7.240 | 7.560 | 105,526 | +0.13(+1.75%) |
Aug 25, 2011 | 7.820 | 7.980 | 7.360 | 7.430 | 183,009 | -0.28(-3.63%) |
Aug 24, 2011 | 7.480 | 7.780 | 7.480 | 7.710 | 183,506 | +0.24(+3.21%) |
Aug 23, 2011 | 7.160 | 7.530 | 7.160 | 7.470 | 259,151 | +0.36(+5.06%) |
Aug 22, 2011 | 7.550 | 7.760 | 7.040 | 7.110 | 290,755 | -0.20(-2.74%) |
Aug 19, 2011 | 7.470 | 7.770 | 7.150 | 7.310 | 222,866 | -0.36(-4.69%) |
Aug 18, 2011 | 7.970 | 7.990 | 7.580 | 7.670 | 222,625 | -0.58(-7.03%) |
Aug 17, 2011 | 8.390 | 8.430 | 8.030 | 8.250 | 99,908 | -0.09(-1.08%) |
Aug 16, 2011 | 8.310 | 8.550 | 8.180 | 8.340 | 197,646 | -0.19(-2.23%) |
Aug 15, 2011 | 8.010 | 8.530 | 7.883 | 8.530 | 210,560 | +0.67(+8.52%) |
Aug 12, 2011 | 7.710 | 8.030 | 7.640 | 7.860 | 159,990 | +0.26(+3.42%) |
Aug 11, 2011 | 7.330 | 7.760 | 7.120 | 7.600 | 240,367 | +0.33(+4.54%) |
Aug 10, 2011 | 7.360 | 7.660 | 7.020 | 7.270 | 331,305 | -0.38(-4.97%) |
Aug 09, 2011 | 8.100 | 8.150 | 6.760 | 7.650 | 676,263 | +0.25(+3.38%) |
Aug 08, 2011 | 8.100 | 8.225 | 7.211 | 7.400 | 493,939 | -1.16(-13.55%) |
Aug 05, 2011 | 9.690 | 9.745 | 8.000 | 8.560 | 634,115 | -0.94(-9.89%) |
Aug 04, 2011 | 11.36 | 11.36 | 9.075 | 9.500 | 673,447 | -2.19(-18.73%) |
Aug 03, 2011 | 11.81 | 11.91 | 11.35 | 11.69 | 170,146 | -0.09(-0.76%) |
Aug 02, 2011 | 12.26 | 12.48 | 11.77 | 11.78 | 120,927 | -0.59(-4.77%) |
Aug 01, 2011 | 12.68 | 12.74 | 12.28 | 12.37 | 207,998 | -0.11(-0.88%) |
Jul 29, 2011 | 12.11 | 12.60 | 11.92 | 12.48 | 234,803 | +0.20(+1.63%) |
Jul 28, 2011 | 12.81 | 13.02 | 12.28 | 12.28 | 249,956 | -0.47(-3.69%) |
Jul 27, 2011 | 13.45 | 13.45 | 12.73 | 12.75 | 189,184 | -0.78(-5.76%) |
Jul 26, 2011 | 13.94 | 14.01 | 13.53 | 13.53 | 365,583 | -0.44(-3.15%) |
Jul 25, 2011 | 13.94 | 14.07 | 13.73 | 13.97 | 71,902 | -0.19(-1.34%) |
Jul 22, 2011 | 14.26 | 14.26 | 14.07 | 14.16 | 82,130 | -0.20(-1.39%) |
Jul 21, 2011 | 14.71 | 14.71 | 14.29 | 14.36 | 149,750 | -0.25(-1.71%) |
Jul 20, 2011 | 14.49 | 14.65 | 14.35 | 14.61 | 46,230 | +0.16(+1.11%) |
Jul 19, 2011 | 14.36 | 14.52 | 14.25 | 14.45 | 108,354 | +0.24(+1.69%) |
Jul 18, 2011 | 14.57 | 14.57 | 14.15 | 14.21 | 66,849 | -0.46(-3.14%) |
Jul 15, 2011 | 14.79 | 14.86 | 14.49 | 14.67 | 130,601 | -0.07(-0.47%) |
Jul 14, 2011 | 15.16 | 15.16 | 14.73 | 14.74 | 64,422 | -0.32(-2.12%) |
Jul 13, 2011 | 15.13 | 15.22 | 14.87 | 15.06 | 106,964 | +0.09(+0.60%) |
Jul 12, 2011 | 14.95 | 15.26 | 14.81 | 14.97 | 83,111 | -0.05(-0.33%) |
Jul 11, 2011 | 15.06 | 15.18 | 14.95 | 15.02 | 139,364 | -0.31(-2.02%) |
Jul 08, 2011 | 15.03 | 15.45 | 15.03 | 15.33 | 94,140 | +0.03(+0.20%) |
Jul 07, 2011 | 15.15 | 15.33 | 15.05 | 15.30 | 146,364 | +0.32(+2.14%) |
Jul 06, 2011 | 14.81 | 14.99 | 14.67 | 14.98 | 133,720 | +0.16(+1.08%) |
Jul 05, 2011 | 14.88 | 15.00 | 14.62 | 14.82 | 86,310 | -0.10(-0.67%) |
Jul 01, 2011 | 14.76 | 15.18 | 14.73 | 14.92 | 101,107 | +0.18(+1.22%) |
Jun 30, 2011 | 14.79 | 14.80 | 14.54 | 14.74 | 156,672 | -0.01(-0.07%) |
Jun 29, 2011 | 14.39 | 14.78 | 14.33 | 14.75 | 112,892 | +0.47(+3.29%) |
Jun 28, 2011 | 13.78 | 14.45 | 13.75 | 14.28 | 132,404 | +0.54(+3.93%) |
Jun 27, 2011 | 13.18 | 13.85 | 13.07 | 13.74 | 200,756 | +0.54(+4.09%) |
Jun 24, 2011 | 13.49 | 13.62 | 12.96 | 13.20 | 1,338,753 | -0.25(-1.86%) |
Jun 23, 2011 | 13.18 | 13.50 | 13.02 | 13.45 | 181,785 | +0.09(+0.67%) |
Jun 22, 2011 | 13.30 | 13.58 | 13.25 | 13.36 | 103,505 | -0.02(-0.15%) |
Jun 21, 2011 | 13.39 | 13.53 | 13.20 | 13.38 | 197,087 | +0.12(+0.90%) |
Jun 20, 2011 | 13.31 | 13.33 | 13.13 | 13.26 | 92,987 | -0.16(-1.19%) |
Jun 17, 2011 | 13.55 | 13.60 | 13.02 | 13.42 | 344,567 | -0.06(-0.45%) |
Jun 16, 2011 | 13.35 | 13.63 | 13.00 | 13.48 | 105,194 | +0.13(+0.97%) |
Jun 15, 2011 | 13.34 | 13.46 | 13.02 | 13.35 | 74,315 | -0.20(-1.48%) |
Jun 14, 2011 | 13.65 | 13.77 | 13.48 | 13.55 | 220,305 | +0.09(+0.67%) |
Jun 13, 2011 | 13.72 | 14.05 | 13.46 | 13.46 | 104,032 | -0.18(-1.32%) |
Jun 10, 2011 | 13.64 | 13.73 | 13.17 | 13.64 | 131,622 | -0.13(-0.94%) |
Jun 09, 2011 | 13.69 | 13.91 | 13.53 | 13.77 | 111,315 | +0.14(+1.03%) |
Jun 08, 2011 | 13.90 | 13.90 | 13.56 | 13.63 | 82,330 | -0.35(-2.50%) |
Jun 07, 2011 | 14.15 | 14.28 | 13.97 | 13.98 | 108,688 | -0.06(-0.43%) |
Jun 06, 2011 | 14.61 | 14.64 | 13.97 | 14.04 | 106,003 | -0.59(-4.03%) |
Jun 03, 2011 | 14.49 | 14.87 | 14.42 | 14.63 | 88,702 | +1.17(+8.69%) |
May 24, 2011 | 13.58 | 13.67 | 13.32 | 13.46 | 121,738 | -0.03(-0.22%) |
May 23, 2011 | 13.34 | 13.57 | 13.32 | 13.49 | 81,177 | -0.23(-1.68%) |
May 20, 2011 | 13.86 | 13.86 | 13.48 | 13.72 | 189,992 | -0.21(-1.51%) |
May 19, 2011 | 14.00 | 14.05 | 13.61 | 13.93 | 131,047 | -0.01(-0.07%) |
May 18, 2011 | 13.45 | 14.13 | 13.35 | 13.94 | 203,829 | +0.53(+3.95%) |
May 17, 2011 | 13.60 | 13.69 | 13.21 | 13.41 | 243,748 | -0.34(-2.47%) |
May 16, 2011 | 13.65 | 13.90 | 13.57 | 13.75 | 122,486 | -0.09(-0.65%) |
May 13, 2011 | 14.30 | 14.39 | 13.80 | 13.84 | 146,451 | -0.45(-3.15%) |
May 12, 2011 | 13.95 | 14.46 | 13.85 | 14.29 | 228,499 | +0.21(+1.49%) |
May 11, 2011 | 14.14 | 14.25 | 13.99 | 14.08 | 100,890 | -0.13(-0.91%) |
May 10, 2011 | 14.46 | 14.57 | 13.96 | 14.21 | 323,421 | -0.15(-1.04%) |
May 09, 2011 | 14.38 | 14.47 | 14.24 | 14.36 | 128,457 | -0.05(-0.35%) |
May 06, 2011 | 14.28 | 14.65 | 14.23 | 14.41 | 310,890 | +0.10(+0.70%) |
May 05, 2011 | 14.05 | 14.43 | 13.87 | 14.31 | 98,468 | +0.11(+0.77%) |
May 04, 2011 | 14.55 | 14.75 | 13.98 | 14.20 | 175,537 | -0.30(-2.07%) |
May 03, 2011 | 14.84 | 14.86 | 14.23 | 14.50 | 269,099 | -0.38(-2.55%) |
May 02, 2011 | 14.92 | 14.93 | 14.88 | 14.88 | 56,021 | -0.42(-2.75%) |
Apr 29, 2011 | 14.92 | 15.44 | 14.88 | 15.30 | 95,813 | +0.41(+2.75%) |
Apr 28, 2011 | 14.55 | 14.90 | 14.50 | 14.89 | 44,385 | +0.27(+1.85%) |
Apr 27, 2011 | 14.66 | 14.67 | 14.45 | 14.62 | 42,004 | -0.01(-0.07%) |
Apr 26, 2011 | 14.63 | 14.95 | 14.60 | 14.63 | 103,952 | +0.12(+0.83%) |
Apr 25, 2011 | 14.80 | 14.83 | 14.07 | 14.51 | 116,555 | -0.34(-2.29%) |
Apr 21, 2011 | 14.68 | 14.86 | 14.46 | 14.85 | 55,558 | +0.32(+2.20%) |
Apr 20, 2011 | 14.47 | 14.75 | 14.30 | 14.53 | 124,588 | +0.33(+2.32%) |
Apr 19, 2011 | 14.34 | 14.59 | 13.95 | 14.20 | 85,160 | -0.10(-0.70%) |
Apr 18, 2011 | 14.17 | 14.33 | 14.13 | 14.30 | 69,733 | -0.17(-1.17%) |
Apr 15, 2011 | 14.25 | 14.52 | 14.10 | 14.47 | 142,280 | +0.22(+1.54%) |
Apr 14, 2011 | 13.95 | 14.26 | 13.92 | 14.25 | 232,732 | +0.19(+1.35%) |
Apr 13, 2011 | 14.23 | 14.35 | 14.01 | 14.06 | 104,554 | -0.10(-0.71%) |
Apr 12, 2011 | 14.11 | 14.24 | 13.84 | 14.16 | 109,362 | -0.09(-0.63%) |
Apr 11, 2011 | 14.41 | 14.43 | 14.13 | 14.25 | 65,161 | -0.16(-1.11%) |
Apr 08, 2011 | 14.71 | 14.71 | 14.37 | 14.41 | 48,364 | -0.18(-1.23%) |
Apr 07, 2011 | 14.42 | 14.62 | 14.35 | 14.59 | 246,248 | +0.21(+1.46%) |
Apr 06, 2011 | 14.62 | 14.65 | 14.37 | 14.38 | 110,813 | -0.12(-0.83%) |
Apr 05, 2011 | 14.48 | 14.69 | 14.37 | 14.50 | 86,830 | -0.04(-0.28%) |
Apr 04, 2011 | 14.72 | 14.72 | 14.36 | 14.54 | 116,137 | -0.11(-0.75%) |
Apr 01, 2011 | 14.75 | 14.99 | 14.50 | 14.65 | 104,199 | +0.03(+0.21%) |
Mar 31, 2011 | 14.50 | 14.63 | 14.39 | 14.62 | 109,684 | +0.17(+1.18%) |
Mar 30, 2011 | 14.57 | 14.69 | 14.24 | 14.45 | 416,715 | +0.01(+0.07%) |
Mar 29, 2011 | 15.25 | 15.25 | 14.39 | 14.44 | 741,243 | -0.83(-5.44%) |
Mar 28, 2011 | 15.79 | 15.81 | 15.23 | 15.27 | 81,303 | -0.49(-3.11%) |
Mar 25, 2011 | 15.80 | 16.05 | 15.67 | 15.76 | 56,123 | +0.07(+0.45%) |
Mar 24, 2011 | 15.82 | 15.89 | 15.55 | 15.69 | 58,818 | +0.00(+0.00%) |
Mar 23, 2011 | 15.61 | 15.79 | 15.30 | 15.69 | 47,723 | +0.01(+0.06%) |
Mar 22, 2011 | 15.61 | 15.82 | 15.22 | 15.68 | 58,209 | +0.13(+0.84%) |
Mar 21, 2011 | 15.71 | 15.74 | 15.44 | 15.55 | 133,865 | +0.63(+4.22%) |
Mar 18, 2011 | 15.09 | 15.19 | 14.56 | 14.92 | 311,753 | +0.05(+0.34%) |
Mar 17, 2011 | 15.04 | 15.17 | 14.45 | 14.87 | 114,728 | +0.12(+0.81%) |
Mar 16, 2011 | 15.15 | 15.20 | 14.55 | 14.75 | 121,611 | -0.42(-2.77%) |
Mar 15, 2011 | 14.95 | 15.27 | 14.83 | 15.17 | 108,977 | +0.13(+0.86%) |
Mar 14, 2011 | 14.93 | 15.09 | 14.65 | 15.04 | 73,462 | -0.16(-1.05%) |
Mar 11, 2011 | 15.15 | 15.31 | 14.82 | 15.20 | 88,867 | -0.10(-0.65%) |
Mar 10, 2011 | 15.46 | 15.46 | 15.02 | 15.30 | 88,232 | -0.43(-2.73%) |
Mar 09, 2011 | 15.84 | 16.13 | 15.71 | 15.73 | 49,906 | -0.21(-1.32%) |
Mar 08, 2011 | 15.60 | 16.11 | 15.44 | 15.94 | 54,801 | +0.30(+1.92%) |
Mar 07, 2011 | 15.95 | 15.95 | 15.22 | 15.64 | 93,808 | -0.25(-1.57%) |
Mar 04, 2011 | 15.83 | 16.05 | 15.67 | 15.89 | 112,057 | +0.08(+0.51%) |
Mar 03, 2011 | 15.60 | 15.99 | 15.57 | 15.81 | 76,534 | +0.42(+2.73%) |
Mar 02, 2011 | 15.13 | 15.69 | 14.88 | 15.39 | 86,037 | +0.28(+1.85%) |
Mar 01, 2011 | 15.18 | 15.44 | 14.78 | 15.11 | 147,463 | +0.03(+0.20%) |
Feb 28, 2011 | 15.14 | 15.64 | 14.88 | 15.08 | 261,413 | +0.06(+0.40%) |
Feb 25, 2011 | 14.50 | 15.13 | 14.50 | 15.02 | 94,466 | +0.66(+4.60%) |
Feb 24, 2011 | 14.36 | 14.81 | 14.18 | 14.36 | 161,318 | +0.08(+0.56%) |
Feb 23, 2011 | 15.04 | 15.06 | 14.18 | 14.28 | 245,999 | -0.71(-4.74%) |
Feb 22, 2011 | 15.60 | 15.65 | 14.91 | 14.99 | 246,367 | -0.85(-5.37%) |
Feb 18, 2011 | 16.25 | 16.49 | 15.76 | 15.84 | 138,829 | -0.23(-1.43%) |
Feb 17, 2011 | 15.78 | 16.23 | 15.63 | 16.07 | 124,834 | +0.27(+1.71%) |
Feb 16, 2011 | 15.88 | 15.98 | 15.77 | 15.80 | 70,817 | +0.00(+0.00%) |
Feb 15, 2011 | 15.74 | 15.98 | 15.63 | 15.80 | 140,557 | +0.01(+0.06%) |
Feb 14, 2011 | 15.46 | 15.83 | 15.46 | 15.79 | 76,945 | +0.41(+2.67%) |
Feb 11, 2011 | 15.19 | 15.59 | 15.19 | 15.38 | 144,781 | +0.15(+0.98%) |
Feb 10, 2011 | 14.99 | 15.38 | 14.98 | 15.23 | 62,164 | +0.11(+0.73%) |
Feb 09, 2011 | 15.00 | 15.14 | 14.64 | 15.12 | 114,395 | +0.02(+0.13%) |
Feb 08, 2011 | 15.08 | 15.39 | 14.89 | 15.10 | 106,123 | +0.03(+0.20%) |
Feb 07, 2011 | 15.09 | 15.64 | 15.01 | 15.07 | 126,989 | +0.02(+0.13%) |
Feb 04, 2011 | 16.07 | 16.41 | 14.60 | 15.05 | 352,735 | +0.41(+2.80%) |
Feb 03, 2011 | 14.61 | 14.95 | 14.24 | 14.64 | 215,012 | -0.02(-0.14%) |
Feb 02, 2011 | 15.01 | 15.24 | 14.63 | 14.66 | 295,978 | -0.46(-3.04%) |
Feb 01, 2011 | 14.97 | 15.32 | 14.75 | 15.12 | 198,881 | +0.37(+2.51%) |
Jan 31, 2011 | 14.90 | 15.21 | 14.66 | 14.75 | 207,933 | -0.10(-0.67%) |
Jan 28, 2011 | 15.29 | 15.29 | 14.58 | 14.85 | 362,095 | -0.50(-3.26%) |
Jan 27, 2011 | 15.43 | 15.52 | 15.19 | 15.35 | 129,347 | +0.05(+0.33%) |
Jan 26, 2011 | 15.18 | 15.67 | 14.88 | 15.30 | 264,630 | +0.21(+1.39%) |
Jan 25, 2011 | 14.77 | 15.30 | 14.65 | 15.09 | 280,656 | +0.15(+1.00%) |
Jan 24, 2011 | 14.77 | 15.07 | 14.77 | 14.94 | 154,596 | +0.13(+0.88%) |
Jan 21, 2011 | 15.18 | 15.45 | 14.71 | 14.81 | 237,036 | -0.24(-1.59%) |
Jan 20, 2011 | 15.00 | 15.15 | 14.65 | 15.05 | 122,293 | -0.06(-0.40%) |
Jan 19, 2011 | 15.66 | 15.69 | 14.94 | 15.11 | 127,044 | -0.60(-3.82%) |
Jan 18, 2011 | 15.61 | 15.77 | 15.40 | 15.71 | 98,925 | +0.10(+0.64%) |
Jan 14, 2011 | 15.93 | 15.94 | 15.60 | 15.61 | 237,192 | -0.29(-1.82%) |
Jan 13, 2011 | 15.98 | 16.04 | 15.74 | 15.90 | 46,449 | -0.04(-0.25%) |
Jan 12, 2011 | 16.27 | 16.27 | 15.77 | 15.94 | 284,558 | -0.10(-0.62%) |
Jan 11, 2011 | 16.27 | 16.35 | 15.93 | 16.04 | 115,488 | -0.11(-0.68%) |
Jan 10, 2011 | 16.25 | 16.41 | 15.92 | 16.15 | 178,724 | -0.26(-1.58%) |
Jan 07, 2011 | 16.43 | 16.64 | 16.20 | 16.41 | 203,063 | -0.01(-0.06%) |
Jan 06, 2011 | 16.83 | 16.87 | 16.26 | 16.42 | 198,742 | -0.37(-2.20%) |
Jan 05, 2011 | 16.02 | 17.22 | 15.60 | 16.79 | 489,735 | +0.69(+4.29%) |
Jan 04, 2011 | 16.23 | 16.33 | 15.80 | 16.10 | 610,287 | -0.08(-0.49%) |
Jan 03, 2011 | 16.04 | 16.29 | 15.86 | 16.18 | 273,531 | +0.39(+2.47%) |
Dec 31, 2010 | 16.02 | 16.07 | 15.75 | 15.79 | 48,350 | -0.26(-1.62%) |
Dec 30, 2010 | 16.01 | 16.27 | 15.98 | 16.05 | 63,442 | -0.01(-0.06%) |
Dec 29, 2010 | 15.93 | 16.29 | 15.59 | 16.06 | 406,515 | +0.24(+1.52%) |
Dec 28, 2010 | 16.63 | 16.77 | 15.71 | 15.82 | 184,947 | -0.72(-4.35%) |
Dec 27, 2010 | 16.41 | 16.63 | 16.21 | 16.54 | 83,892 | +0.09(+0.55%) |
Dec 23, 2010 | 16.49 | 16.51 | 16.33 | 16.45 | 284,198 | +0.01(+0.06%) |
Dec 22, 2010 | 17.16 | 17.19 | 16.10 | 16.44 | 419,997 | -0.61(-3.58%) |
Dec 21, 2010 | 16.75 | 17.11 | 16.66 | 17.05 | 386,655 | +0.40(+2.40%) |
Dec 20, 2010 | 16.23 | 16.84 | 16.11 | 16.65 | 182,445 | +0.54(+3.35%) |
Dec 17, 2010 | 15.95 | 16.22 | 15.88 | 16.11 | 277,833 | +0.11(+0.69%) |
Dec 16, 2010 | 16.10 | 16.21 | 15.84 | 16.00 | 208,374 | -0.11(-0.68%) |
Dec 15, 2010 | 15.86 | 16.40 | 15.81 | 16.11 | 309,760 | +0.26(+1.64%) |
Dec 14, 2010 | 15.47 | 16.01 | 15.35 | 15.85 | 274,308 | +0.54(+3.53%) |
Dec 13, 2010 | 15.74 | 15.77 | 15.06 | 15.31 | 418,441 | -0.34(-2.17%) |
Dec 10, 2010 | 15.77 | 15.77 | 15.38 | 15.65 | 255,068 | -0.12(-0.76%) |
Dec 09, 2010 | 15.90 | 15.90 | 15.32 | 15.77 | 413,843 | +0.01(+0.06%) |
Dec 08, 2010 | 14.99 | 15.89 | 14.76 | 15.76 | 434,066 | +0.77(+5.14%) |
Dec 07, 2010 | 15.66 | 15.66 | 14.80 | 14.99 | 132,506 | -0.37(-2.41%) |
Dec 06, 2010 | 14.95 | 15.36 | 14.71 | 15.36 | 137,315 | +0.33(+2.20%) |
Dec 03, 2010 | 14.69 | 15.17 | 14.60 | 15.03 | 110,267 | +0.19(+1.28%) |
Dec 02, 2010 | 14.43 | 15.03 | 14.43 | 14.84 | 262,852 | +0.46(+3.20%) |