Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.618 | 9.769 | 9.484 | 9.494 | 890,865 | -0.12(-1.29%) |
Dec 29, 2011 | 9.118 | 9.661 | 9.069 | 9.618 | 1,181,550 | +0.50(+5.49%) |
Dec 28, 2011 | 9.365 | 9.387 | 9.015 | 9.118 | 1,409,016 | -0.26(-2.76%) |
Dec 27, 2011 | 9.338 | 9.516 | 9.333 | 9.376 | 1,288,134 | -0.01(-0.11%) |
Dec 23, 2011 | 9.635 | 9.651 | 9.311 | 9.387 | 938,003 | -0.26(-2.73%) |
Dec 21, 2011 | 9.284 | 9.694 | 9.258 | 9.651 | 1,449,460 | +0.30(+3.23%) |
Dec 20, 2011 | 8.988 | 9.389 | 8.988 | 9.349 | 1,171,959 | +0.64(+7.36%) |
Dec 19, 2011 | 9.021 | 9.150 | 8.671 | 8.708 | 1,330,793 | -0.27(-3.00%) |
Dec 16, 2011 | 9.010 | 9.236 | 8.891 | 8.977 | 2,026,414 | +0.04(+0.42%) |
Dec 15, 2011 | 8.945 | 9.150 | 8.875 | 8.940 | 1,438,597 | +0.15(+1.65%) |
Dec 14, 2011 | 8.951 | 8.983 | 8.746 | 8.794 | 1,286,039 | -0.25(-2.80%) |
Dec 13, 2011 | 9.494 | 9.570 | 8.988 | 9.047 | 1,754,777 | -0.40(-4.22%) |
Dec 12, 2011 | 9.602 | 9.602 | 9.365 | 9.446 | 1,447,237 | -0.32(-3.25%) |
Dec 09, 2011 | 9.645 | 9.839 | 9.597 | 9.764 | 845,904 | +0.17(+1.74%) |
Dec 08, 2011 | 10.07 | 10.07 | 9.570 | 9.597 | 1,311,714 | -0.59(-5.81%) |
Dec 07, 2011 | 10.18 | 10.33 | 10.06 | 10.19 | 1,359,833 | -0.04(-0.42%) |
Dec 06, 2011 | 10.07 | 10.35 | 10.02 | 10.23 | 1,158,029 | +0.16(+1.55%) |
Dec 05, 2011 | 9.925 | 10.28 | 9.845 | 10.08 | 1,932,114 | +0.34(+3.54%) |
Dec 02, 2011 | 9.705 | 9.898 | 9.591 | 9.731 | 1,155,364 | +0.17(+1.80%) |
Dec 01, 2011 | 9.602 | 9.742 | 9.462 | 9.559 | 1,230,400 | -0.05(-0.56%) |
Nov 30, 2011 | 9.516 | 9.678 | 9.263 | 9.613 | 3,208,822 | +0.46(+5.00%) |
Nov 29, 2011 | 9.247 | 9.328 | 9.069 | 9.155 | 1,515,336 | -0.08(-0.82%) |
Nov 28, 2011 | 9.263 | 9.505 | 9.128 | 9.231 | 2,046,723 | +0.29(+3.25%) |
Nov 25, 2011 | 9.021 | 9.182 | 8.940 | 8.940 | 332,213 | -0.13(-1.43%) |
Nov 23, 2011 | 9.333 | 9.403 | 9.026 | 9.069 | 1,371,819 | -0.35(-3.72%) |
Nov 22, 2011 | 9.489 | 9.678 | 9.360 | 9.419 | 1,608,265 | -0.11(-1.13%) |
Nov 21, 2011 | 9.699 | 9.801 | 9.403 | 9.527 | 1,638,196 | -0.33(-3.33%) |
Nov 18, 2011 | 9.952 | 9.968 | 9.721 | 9.855 | 4,129,529 | -0.05(-0.54%) |
Nov 17, 2011 | 10.13 | 10.28 | 9.828 | 9.909 | 2,717,774 | -0.22(-2.18%) |
Nov 16, 2011 | 9.678 | 10.40 | 9.635 | 10.13 | 2,456,285 | +0.32(+3.24%) |
Nov 15, 2011 | 9.661 | 9.877 | 9.467 | 9.812 | 1,956,060 | +0.15(+1.50%) |
Nov 14, 2011 | 9.742 | 9.936 | 9.527 | 9.667 | 2,155,162 | +0.03(+0.34%) |
Nov 11, 2011 | 9.527 | 9.694 | 9.435 | 9.635 | 947,414 | +0.18(+1.94%) |
Nov 10, 2011 | 9.371 | 9.538 | 9.268 | 9.451 | 2,008,468 | +0.32(+3.48%) |
Nov 09, 2011 | 9.845 | 9.861 | 9.107 | 9.134 | 3,612,087 | -0.99(-9.79%) |
Nov 08, 2011 | 9.963 | 10.30 | 9.909 | 10.12 | 2,368,863 | +0.28(+2.84%) |
Nov 07, 2011 | 9.699 | 9.898 | 9.484 | 9.845 | 1,709,780 | +0.08(+0.83%) |
Nov 04, 2011 | 10.16 | 10.16 | 9.538 | 9.764 | 3,791,806 | -0.15(-1.47%) |
Nov 03, 2011 | 11.41 | 11.41 | 9.835 | 9.909 | 6,417,067 | -1.42(-12.56%) |
Nov 02, 2011 | 11.55 | 11.74 | 11.22 | 11.33 | 2,419,507 | +0.02(+0.19%) |
Nov 01, 2011 | 11.40 | 11.59 | 10.95 | 11.31 | 2,090,923 | -0.59(-4.95%) |
Oct 31, 2011 | 11.98 | 12.17 | 11.67 | 11.90 | 1,028,821 | -0.29(-2.35%) |
Oct 28, 2011 | 12.24 | 12.31 | 11.93 | 12.19 | 1,830,940 | -0.08(-0.65%) |
Oct 27, 2011 | 12.18 | 12.45 | 11.77 | 12.27 | 1,777,426 | +0.58(+4.95%) |
Oct 26, 2011 | 11.55 | 11.80 | 11.31 | 11.69 | 1,243,429 | +0.33(+2.95%) |
Oct 25, 2011 | 11.71 | 11.79 | 11.31 | 11.35 | 1,379,306 | -0.49(-4.13%) |
Oct 24, 2011 | 11.76 | 12.07 | 11.67 | 11.84 | 1,715,008 | +0.18(+1.55%) |
Oct 21, 2011 | 11.37 | 11.90 | 11.35 | 11.66 | 1,405,797 | +0.51(+4.57%) |
Oct 20, 2011 | 10.99 | 11.24 | 10.61 | 11.15 | 786,576 | +0.16(+1.50%) |
Oct 19, 2011 | 11.20 | 11.34 | 10.88 | 10.99 | 1,571,436 | -0.18(-1.57%) |
Oct 18, 2011 | 10.20 | 11.31 | 10.07 | 11.16 | 2,436,549 | +1.01(+10.00%) |
Oct 17, 2011 | 10.37 | 10.41 | 10.04 | 10.15 | 2,064,346 | -0.31(-2.95%) |
Oct 14, 2011 | 10.43 | 10.57 | 10.08 | 10.46 | 1,079,931 | +0.16(+1.60%) |
Oct 13, 2011 | 10.16 | 10.42 | 9.999 | 10.29 | 1,188,195 | +0.03(+0.31%) |
Oct 12, 2011 | 10.06 | 10.47 | 9.989 | 10.26 | 1,236,947 | +0.31(+3.15%) |
Oct 11, 2011 | 9.750 | 9.999 | 9.665 | 9.946 | 598,826 | +0.11(+1.13%) |
Oct 10, 2011 | 9.431 | 9.835 | 9.367 | 9.835 | 1,011,596 | +0.60(+6.50%) |
Oct 07, 2011 | 9.495 | 9.495 | 9.017 | 9.234 | 1,623,155 | -0.19(-1.97%) |
Oct 06, 2011 | 9.187 | 9.426 | 9.168 | 9.420 | 2,017,354 | +0.26(+2.84%) |
Oct 05, 2011 | 8.746 | 9.224 | 8.671 | 9.160 | 1,747,749 | +0.42(+4.80%) |
Oct 04, 2011 | 8.097 | 8.767 | 7.858 | 8.740 | 2,834,435 | +0.56(+6.89%) |
Oct 03, 2011 | 8.873 | 8.910 | 8.177 | 8.177 | 1,697,731 | -0.82(-9.15%) |
Sep 30, 2011 | 9.277 | 9.288 | 8.990 | 9.001 | 1,045,481 | -0.47(-4.94%) |
Sep 29, 2011 | 9.362 | 9.479 | 9.213 | 9.468 | 1,267,824 | +0.34(+3.73%) |
Sep 28, 2011 | 9.468 | 9.484 | 8.985 | 9.128 | 1,984,649 | -0.35(-3.65%) |
Sep 27, 2011 | 9.782 | 9.952 | 9.362 | 9.473 | 1,857,611 | -0.07(-0.78%) |
Sep 26, 2011 | 9.192 | 9.596 | 8.995 | 9.548 | 1,539,070 | +0.47(+5.15%) |
Sep 23, 2011 | 8.836 | 9.272 | 8.730 | 9.080 | 1,170,379 | +0.24(+2.77%) |
Sep 22, 2011 | 9.224 | 9.314 | 8.639 | 8.836 | 1,914,061 | -0.70(-7.30%) |
Sep 21, 2011 | 9.681 | 10.02 | 9.527 | 9.532 | 1,573,255 | -0.19(-1.91%) |
Sep 20, 2011 | 9.532 | 10.02 | 9.447 | 9.718 | 1,829,707 | +0.27(+2.87%) |
Sep 19, 2011 | 9.309 | 9.521 | 9.234 | 9.447 | 1,367,084 | -0.03(-0.28%) |
Sep 16, 2011 | 9.489 | 9.617 | 9.383 | 9.473 | 1,330,413 | -0.02(-0.17%) |
Sep 15, 2011 | 9.574 | 9.617 | 9.303 | 9.489 | 974,718 | +0.03(+0.34%) |
Sep 14, 2011 | 9.245 | 9.628 | 9.070 | 9.458 | 1,313,399 | +0.32(+3.49%) |
Sep 13, 2011 | 9.447 | 9.484 | 9.048 | 9.139 | 1,997,165 | -0.23(-2.44%) |
Sep 12, 2011 | 9.213 | 9.402 | 9.133 | 9.367 | 1,413,749 | +0.01(+0.11%) |
Sep 09, 2011 | 9.548 | 9.580 | 9.139 | 9.357 | 2,394,563 | -0.36(-3.72%) |
Sep 08, 2011 | 9.999 | 10.15 | 9.633 | 9.718 | 1,135,571 | -0.39(-3.84%) |
Sep 07, 2011 | 9.845 | 10.15 | 9.792 | 10.11 | 692,620 | +0.45(+4.62%) |
Sep 06, 2011 | 9.378 | 9.835 | 9.266 | 9.659 | 1,174,474 | -0.13(-1.30%) |
Sep 02, 2011 | 9.718 | 9.962 | 9.564 | 9.787 | 1,560,727 | -0.14(-1.39%) |
Sep 01, 2011 | 10.35 | 10.48 | 9.888 | 9.925 | 1,127,433 | -0.47(-4.50%) |
Aug 31, 2011 | 10.57 | 10.72 | 10.28 | 10.39 | 1,509,822 | -0.15(-1.46%) |
Aug 30, 2011 | 10.26 | 10.74 | 10.20 | 10.55 | 1,257,057 | +0.21(+2.06%) |
Aug 29, 2011 | 9.999 | 10.34 | 9.946 | 10.33 | 1,354,792 | +0.50(+5.08%) |
Aug 26, 2011 | 9.378 | 9.957 | 9.240 | 9.835 | 1,711,837 | +0.36(+3.81%) |
Aug 25, 2011 | 9.128 | 9.495 | 9.022 | 9.473 | 2,365,470 | +0.48(+5.38%) |
Aug 24, 2011 | 8.783 | 9.043 | 8.762 | 8.990 | 2,459,836 | +0.21(+2.42%) |
Aug 23, 2011 | 8.990 | 9.165 | 8.746 | 8.777 | 2,695,059 | -0.18(-2.02%) |
Aug 22, 2011 | 9.075 | 9.144 | 8.841 | 8.958 | 1,101,091 | +0.16(+1.87%) |
Aug 19, 2011 | 8.979 | 9.293 | 8.788 | 8.793 | 1,384,499 | -0.33(-3.61%) |
Aug 18, 2011 | 9.351 | 9.357 | 9.006 | 9.123 | 1,502,580 | -0.55(-5.71%) |
Aug 17, 2011 | 9.941 | 9.999 | 9.543 | 9.675 | 1,325,537 | -0.19(-1.94%) |
Aug 16, 2011 | 9.792 | 10.02 | 9.755 | 9.867 | 1,111,656 | -0.06(-0.59%) |
Aug 15, 2011 | 9.404 | 9.946 | 9.404 | 9.925 | 1,692,107 | +0.62(+6.68%) |
Aug 12, 2011 | 9.282 | 9.410 | 9.117 | 9.303 | 2,521,082 | +0.12(+1.33%) |
Aug 11, 2011 | 8.618 | 9.309 | 8.459 | 9.181 | 1,861,285 | +0.63(+7.40%) |
Aug 10, 2011 | 9.043 | 9.054 | 8.432 | 8.549 | 2,271,610 | -0.67(-7.26%) |
Aug 09, 2011 | 9.675 | 9.404 | 8.507 | 9.218 | 4,469,186 | +0.35(+3.95%) |
Aug 08, 2011 | 9.675 | 9.750 | 8.809 | 8.868 | 3,746,008 | -1.14(-11.41%) |
Aug 05, 2011 | 10.52 | 10.63 | 9.816 | 10.01 | 2,441,667 | -0.27(-2.60%) |
Aug 04, 2011 | 10.92 | 11.07 | 10.22 | 10.28 | 3,632,382 | -0.70(-6.40%) |
Aug 03, 2011 | 11.20 | 11.27 | 10.74 | 10.98 | 2,059,233 | -0.19(-1.74%) |
Aug 02, 2011 | 11.65 | 11.67 | 11.17 | 11.17 | 1,126,391 | -0.58(-4.91%) |
Aug 01, 2011 | 12.00 | 12.03 | 11.64 | 11.75 | 1,139,365 | -0.10(-0.88%) |
Jul 29, 2011 | 11.85 | 12.12 | 11.80 | 11.86 | 1,038,950 | -0.12(-0.96%) |
Jul 28, 2011 | 12.05 | 12.41 | 11.96 | 11.97 | 1,595,332 | -0.05(-0.39%) |
Jul 27, 2011 | 12.24 | 12.25 | 11.99 | 12.02 | 1,423,835 | -0.29(-2.39%) |
Jul 26, 2011 | 12.55 | 12.55 | 12.30 | 12.31 | 947,151 | -0.27(-2.13%) |
Jul 25, 2011 | 12.54 | 12.79 | 12.53 | 12.58 | 567,452 | -0.13(-1.03%) |
Jul 22, 2011 | 12.96 | 12.96 | 12.67 | 12.71 | 642,446 | -0.26(-2.02%) |
Jul 21, 2011 | 12.69 | 13.05 | 12.57 | 12.97 | 1,334,050 | +0.35(+2.74%) |
Jul 20, 2011 | 12.53 | 12.66 | 12.46 | 12.63 | 931,924 | -0.01(-0.08%) |
Jul 19, 2011 | 12.37 | 12.75 | 12.36 | 12.64 | 1,089,947 | +0.41(+3.39%) |
Jul 18, 2011 | 12.42 | 12.45 | 11.97 | 12.22 | 1,590,967 | -0.26(-2.06%) |
Jul 15, 2011 | 12.96 | 12.96 | 12.45 | 12.48 | 1,247,963 | -0.42(-3.25%) |
Jul 14, 2011 | 13.15 | 13.15 | 12.77 | 12.90 | 1,323,392 | -0.17(-1.28%) |
Jul 13, 2011 | 13.18 | 13.44 | 13.04 | 13.07 | 1,068,298 | -0.05(-0.36%) |
Jul 12, 2011 | 13.05 | 13.32 | 12.99 | 13.11 | 673,405 | +0.03(+0.24%) |
Jul 11, 2011 | 13.35 | 13.44 | 13.06 | 13.08 | 813,674 | -0.45(-3.29%) |
Jul 08, 2011 | 13.50 | 13.59 | 13.32 | 13.53 | 692,424 | -0.16(-1.19%) |
Jul 07, 2011 | 13.43 | 13.74 | 13.30 | 13.69 | 728,371 | +0.45(+3.41%) |
Jul 06, 2011 | 13.27 | 13.35 | 13.07 | 13.24 | 560,106 | -0.02(-0.16%) |
Jul 05, 2011 | 13.50 | 13.53 | 13.11 | 13.26 | 598,463 | -0.21(-1.56%) |
Jul 01, 2011 | 12.95 | 13.54 | 12.93 | 13.47 | 1,198,410 | +0.55(+4.26%) |
Jun 30, 2011 | 12.98 | 13.15 | 12.86 | 12.92 | 1,730,051 | -0.05(-0.36%) |
Jun 29, 2011 | 13.49 | 13.57 | 12.85 | 12.97 | 1,389,752 | -0.48(-3.55%) |
Jun 28, 2011 | 13.34 | 13.44 | 13.26 | 13.44 | 886,026 | +0.10(+0.79%) |
Jun 27, 2011 | 13.38 | 13.60 | 13.28 | 13.34 | 921,519 | -0.04(-0.27%) |
Jun 24, 2011 | 13.58 | 13.70 | 13.17 | 13.38 | 5,910,955 | -0.21(-1.54%) |
Jun 23, 2011 | 13.35 | 13.61 | 13.29 | 13.59 | 991,933 | +0.12(+0.90%) |
Jun 22, 2011 | 13.40 | 13.71 | 13.17 | 13.47 | 682,473 | +0.01(+0.08%) |
Jun 21, 2011 | 13.42 | 13.54 | 13.30 | 13.46 | 503,712 | +0.14(+1.02%) |
Jun 20, 2011 | 13.28 | 13.36 | 13.26 | 13.32 | 671,652 | +0.18(+1.36%) |
Jun 17, 2011 | 13.10 | 13.32 | 12.99 | 13.14 | 1,869,874 | +0.19(+1.50%) |
Jun 16, 2011 | 12.72 | 13.12 | 12.69 | 12.95 | 941,224 | +0.27(+2.11%) |
Jun 15, 2011 | 12.97 | 12.98 | 12.63 | 12.68 | 1,140,303 | -0.39(-3.01%) |
Jun 14, 2011 | 13.07 | 13.28 | 13.00 | 13.07 | 1,305,238 | +0.13(+1.01%) |
Jun 13, 2011 | 12.88 | 12.98 | 12.69 | 12.94 | 1,683,210 | +0.09(+0.73%) |
Jun 10, 2011 | 12.96 | 13.09 | 12.70 | 12.85 | 1,179,486 | -0.20(-1.57%) |
Jun 09, 2011 | 12.90 | 13.17 | 12.83 | 13.05 | 846,826 | +0.19(+1.51%) |
Jun 08, 2011 | 12.88 | 12.99 | 12.81 | 12.86 | 1,206,582 | -0.07(-0.57%) |
Jun 07, 2011 | 13.01 | 13.11 | 12.87 | 12.93 | 1,106,497 | -0.02(-0.16%) |
Jun 06, 2011 | 13.25 | 13.27 | 12.90 | 12.95 | 727,838 | -0.29(-2.22%) |
Jun 03, 2011 | 13.24 | 13.41 | 13.17 | 13.25 | 1,010,619 | -0.17(-1.29%) |
May 24, 2011 | 13.58 | 13.60 | 13.29 | 13.42 | 946,564 | -0.10(-0.78%) |
May 23, 2011 | 13.59 | 13.74 | 13.48 | 13.52 | 998,269 | -0.23(-1.64%) |
May 20, 2011 | 13.57 | 13.90 | 13.49 | 13.75 | 1,051,712 | +0.12(+0.88%) |
May 19, 2011 | 13.41 | 13.65 | 13.31 | 13.63 | 1,962,859 | +0.33(+2.48%) |
May 18, 2011 | 12.89 | 13.32 | 12.89 | 13.30 | 1,682,336 | +0.43(+3.34%) |
May 17, 2011 | 12.99 | 13.06 | 12.76 | 12.87 | 1,462,808 | -0.20(-1.53%) |
May 16, 2011 | 13.09 | 13.25 | 12.95 | 13.07 | 1,085,569 | -0.07(-0.52%) |
May 13, 2011 | 13.20 | 13.23 | 13.09 | 13.14 | 1,205,165 | -0.05(-0.40%) |
May 12, 2011 | 13.23 | 13.36 | 13.04 | 13.19 | 1,461,383 | -0.08(-0.59%) |
May 11, 2011 | 13.29 | 13.51 | 13.13 | 13.27 | 1,886,135 | +0.01(+0.04%) |
May 10, 2011 | 14.26 | 14.26 | 13.15 | 13.26 | 4,444,849 | -1.13(-7.84%) |
May 09, 2011 | 14.60 | 14.60 | 14.30 | 14.39 | 987,011 | -0.14(-0.97%) |
May 06, 2011 | 14.72 | 14.82 | 14.36 | 14.53 | 1,059,123 | -0.01(-0.07%) |
May 05, 2011 | 14.46 | 14.61 | 14.34 | 14.54 | 1,384,510 | +0.03(+0.21%) |
May 04, 2011 | 14.75 | 14.75 | 14.39 | 14.51 | 1,494,276 | -0.21(-1.45%) |
May 03, 2011 | 14.87 | 15.07 | 14.57 | 14.72 | 1,597,369 | -0.19(-1.25%) |
May 02, 2011 | 14.90 | 14.94 | 14.89 | 14.91 | 1,403,148 | -0.26(-1.71%) |
Apr 29, 2011 | 15.05 | 15.32 | 15.05 | 15.17 | 843,402 | +0.09(+0.59%) |
Apr 28, 2011 | 15.05 | 15.14 | 14.89 | 15.08 | 922,738 | +0.14(+0.90%) |
Apr 27, 2011 | 14.82 | 14.98 | 14.81 | 14.95 | 587,190 | +0.12(+0.84%) |
Apr 26, 2011 | 14.71 | 14.98 | 14.68 | 14.82 | 855,371 | +0.14(+0.96%) |
Apr 25, 2011 | 14.45 | 14.78 | 14.41 | 14.68 | 517,657 | +0.27(+1.84%) |
Apr 21, 2011 | 14.76 | 14.80 | 14.31 | 14.42 | 655,935 | -0.24(-1.63%) |
Apr 20, 2011 | 14.75 | 14.94 | 14.60 | 14.65 | 694,051 | +0.10(+0.68%) |
Apr 19, 2011 | 14.22 | 14.56 | 14.22 | 14.56 | 1,049,844 | +0.39(+2.75%) |
Apr 18, 2011 | 13.79 | 14.19 | 13.72 | 14.17 | 1,020,778 | +0.20(+1.41%) |
Apr 15, 2011 | 13.82 | 14.04 | 13.73 | 13.97 | 612,537 | +0.16(+1.13%) |
Apr 14, 2011 | 13.68 | 13.89 | 13.63 | 13.81 | 543,684 | -0.01(-0.04%) |
Apr 13, 2011 | 14.08 | 14.13 | 13.71 | 13.82 | 857,495 | -0.19(-1.34%) |
Apr 12, 2011 | 13.91 | 14.18 | 13.88 | 14.01 | 973,285 | +0.00(+0.00%) |
Apr 11, 2011 | 14.01 | 14.06 | 13.91 | 14.01 | 1,203,091 | +0.00(+0.00%) |
Apr 08, 2011 | 14.03 | 14.21 | 13.99 | 14.01 | 1,471,941 | -0.02(-0.15%) |
Apr 07, 2011 | 13.78 | 14.11 | 13.76 | 14.03 | 1,565,994 | +0.24(+1.77%) |
Apr 06, 2011 | 13.45 | 13.85 | 13.37 | 13.78 | 1,226,052 | +0.43(+3.19%) |
Apr 05, 2011 | 13.04 | 13.54 | 12.97 | 13.36 | 1,874,731 | +0.16(+1.18%) |
Apr 04, 2011 | 13.27 | 13.28 | 13.13 | 13.20 | 964,002 | -0.07(-0.51%) |
Apr 01, 2011 | 13.29 | 13.42 | 13.15 | 13.27 | 814,803 | +0.09(+0.71%) |
Mar 31, 2011 | 13.25 | 13.32 | 13.13 | 13.17 | 781,796 | -0.10(-0.78%) |
Mar 30, 2011 | 13.54 | 13.54 | 13.22 | 13.28 | 1,024,543 | -0.15(-1.12%) |
Mar 29, 2011 | 13.64 | 13.80 | 13.38 | 13.43 | 826,863 | -0.28(-2.01%) |
Mar 28, 2011 | 13.84 | 13.95 | 13.69 | 13.70 | 517,429 | -0.07(-0.49%) |
Mar 25, 2011 | 13.65 | 13.82 | 13.54 | 13.77 | 864,904 | +0.19(+1.42%) |
Mar 24, 2011 | 13.64 | 13.66 | 13.36 | 13.58 | 623,047 | +0.01(+0.08%) |
Mar 23, 2011 | 13.51 | 13.61 | 13.30 | 13.57 | 1,152,460 | +0.05(+0.35%) |
Mar 22, 2011 | 13.72 | 13.72 | 13.43 | 13.52 | 1,015,570 | -0.17(-1.25%) |
Mar 21, 2011 | 13.67 | 13.73 | 13.63 | 13.69 | 766,054 | +0.08(+0.61%) |
Mar 18, 2011 | 13.68 | 13.73 | 13.40 | 13.61 | 1,487,572 | +0.15(+1.12%) |
Mar 17, 2011 | 13.71 | 13.77 | 13.45 | 13.46 | 944,994 | +0.01(+0.08%) |
Mar 16, 2011 | 13.93 | 13.93 | 13.37 | 13.45 | 1,989,183 | -0.61(-4.33%) |
Mar 15, 2011 | 14.05 | 14.19 | 13.53 | 14.06 | 2,308,353 | +0.52(+3.88%) |
Mar 14, 2011 | 13.52 | 13.58 | 13.25 | 13.53 | 1,082,560 | -0.11(-0.80%) |
Mar 11, 2011 | 13.68 | 13.85 | 13.60 | 13.64 | 718,632 | -0.04(-0.30%) |
Mar 10, 2011 | 13.85 | 14.01 | 13.67 | 13.68 | 1,448,652 | -0.42(-2.98%) |
Mar 09, 2011 | 14.35 | 14.35 | 13.88 | 14.10 | 2,075,388 | -0.20(-1.38%) |
Mar 08, 2011 | 13.23 | 14.38 | 13.23 | 14.30 | 4,177,559 | +1.42(+11.01%) |
Mar 07, 2011 | 13.11 | 13.22 | 12.74 | 12.88 | 1,436,704 | -0.10(-0.80%) |
Mar 04, 2011 | 13.32 | 13.32 | 12.82 | 12.99 | 1,380,494 | -0.34(-2.57%) |
Mar 03, 2011 | 13.44 | 13.58 | 13.15 | 13.33 | 1,367,928 | +0.12(+0.94%) |
Mar 02, 2011 | 13.25 | 13.65 | 13.16 | 13.21 | 1,718,849 | -0.01(-0.08%) |
Mar 01, 2011 | 13.70 | 13.78 | 13.16 | 13.22 | 1,606,294 | -0.43(-3.12%) |
Feb 28, 2011 | 13.99 | 14.04 | 13.55 | 13.64 | 1,357,095 | -0.26(-1.91%) |
Feb 25, 2011 | 13.72 | 13.92 | 13.48 | 13.91 | 2,122,335 | +0.28(+2.06%) |
Feb 24, 2011 | 13.70 | 13.92 | 13.46 | 13.63 | 1,647,591 | -0.01(-0.04%) |
Feb 23, 2011 | 13.84 | 14.27 | 13.39 | 13.63 | 1,800,275 | -0.23(-1.65%) |
Feb 22, 2011 | 14.38 | 14.42 | 13.76 | 13.86 | 1,943,281 | -0.70(-4.78%) |
Feb 18, 2011 | 14.51 | 14.68 | 14.42 | 14.56 | 1,572,681 | +0.10(+0.72%) |
Feb 17, 2011 | 14.24 | 14.54 | 14.19 | 14.45 | 1,542,312 | +0.19(+1.31%) |
Feb 16, 2011 | 14.04 | 14.58 | 14.04 | 14.27 | 2,832,562 | +0.25(+1.78%) |
Feb 15, 2011 | 13.80 | 14.16 | 13.64 | 14.02 | 2,135,358 | +0.14(+0.97%) |
Feb 14, 2011 | 14.41 | 14.64 | 13.33 | 13.88 | 4,976,407 | -0.60(-4.16%) |
Feb 11, 2011 | 15.59 | 15.59 | 14.45 | 14.48 | 5,187,846 | -1.78(-10.93%) |
Feb 10, 2011 | 16.44 | 16.68 | 16.15 | 16.26 | 1,287,074 | -0.27(-1.60%) |
Feb 09, 2011 | 16.42 | 16.79 | 16.42 | 16.53 | 1,215,895 | +0.09(+0.57%) |
Feb 08, 2011 | 15.94 | 16.58 | 15.89 | 16.43 | 1,739,233 | +0.51(+3.23%) |
Feb 07, 2011 | 15.55 | 16.01 | 15.46 | 15.92 | 831,496 | +0.49(+3.17%) |
Feb 04, 2011 | 15.61 | 15.62 | 15.25 | 15.43 | 855,915 | -0.12(-0.76%) |
Feb 03, 2011 | 15.66 | 15.66 | 15.27 | 15.55 | 1,292,075 | -0.39(-2.46%) |
Feb 02, 2011 | 16.18 | 16.19 | 15.85 | 15.94 | 670,025 | -0.25(-1.53%) |
Feb 01, 2011 | 16.11 | 16.30 | 16.05 | 16.19 | 895,119 | +0.26(+1.62%) |
Jan 31, 2011 | 16.01 | 16.16 | 15.89 | 15.93 | 829,868 | -0.05(-0.32%) |
Jan 28, 2011 | 16.30 | 16.37 | 15.93 | 15.98 | 764,164 | -0.30(-1.87%) |
Jan 27, 2011 | 16.33 | 16.58 | 15.95 | 16.28 | 676,842 | -0.10(-0.60%) |
Jan 26, 2011 | 16.21 | 16.70 | 16.05 | 16.38 | 963,560 | +0.22(+1.37%) |
Jan 25, 2011 | 15.97 | 16.35 | 15.90 | 16.16 | 1,131,801 | +0.09(+0.54%) |
Jan 24, 2011 | 15.59 | 16.09 | 15.59 | 16.07 | 813,353 | +0.51(+3.24%) |
Jan 21, 2011 | 16.07 | 16.17 | 15.54 | 15.57 | 1,226,617 | -0.46(-2.86%) |
Jan 20, 2011 | 15.87 | 16.27 | 15.83 | 16.03 | 1,218,224 | +0.11(+0.71%) |
Jan 19, 2011 | 16.23 | 16.28 | 15.88 | 15.91 | 1,655,695 | -0.38(-2.31%) |
Jan 18, 2011 | 16.09 | 16.29 | 15.88 | 16.29 | 2,054,737 | +0.10(+0.64%) |
Jan 14, 2011 | 15.55 | 16.21 | 15.49 | 16.19 | 1,587,639 | +0.62(+4.01%) |
Jan 13, 2011 | 15.49 | 15.58 | 15.39 | 15.56 | 580,459 | +0.07(+0.47%) |
Jan 12, 2011 | 15.49 | 15.63 | 15.36 | 15.49 | 711,365 | +0.13(+0.87%) |
Jan 11, 2011 | 15.16 | 15.70 | 15.16 | 15.36 | 1,566,210 | +0.31(+2.09%) |
Jan 10, 2011 | 15.24 | 15.24 | 14.81 | 15.04 | 1,313,595 | -0.24(-1.58%) |
Jan 07, 2011 | 15.18 | 15.56 | 14.89 | 15.28 | 2,539,308 | +0.22(+1.44%) |
Jan 06, 2011 | 14.60 | 15.10 | 14.53 | 15.07 | 2,092,606 | +0.28(+1.88%) |
Jan 05, 2011 | 14.52 | 14.93 | 13.93 | 14.79 | 6,266,713 | +0.23(+1.56%) |
Jan 04, 2011 | 15.22 | 15.31 | 14.19 | 14.56 | 3,925,052 | -0.74(-4.85%) |