Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.26 | 12.36 | 12.15 | 12.21 | 608,473 | +0.12(+1.00%) |
Feb 28, 2012 | 11.95 | 12.12 | 11.90 | 12.09 | 555,233 | +0.20(+1.72%) |
Feb 27, 2012 | 11.77 | 11.99 | 11.70 | 11.88 | 996,151 | -0.16(-1.31%) |
Feb 24, 2012 | 11.86 | 12.22 | 11.81 | 12.04 | 1,655,492 | +0.24(+2.04%) |
Feb 23, 2012 | 11.76 | 11.81 | 11.69 | 11.80 | 428,363 | -0.06(-0.55%) |
Feb 22, 2012 | 11.88 | 11.99 | 11.83 | 11.86 | 447,018 | +0.02(+0.16%) |
Feb 21, 2012 | 11.94 | 12.02 | 11.81 | 11.85 | 488,426 | -0.23(-1.92%) |
Feb 17, 2012 | 12.11 | 12.11 | 11.96 | 12.08 | 454,125 | +0.30(+2.52%) |
Feb 16, 2012 | 11.57 | 11.83 | 11.55 | 11.78 | 1,054,891 | -0.24(-2.01%) |
Feb 15, 2012 | 12.19 | 12.19 | 11.98 | 12.02 | 512,106 | -0.19(-1.59%) |
Feb 14, 2012 | 12.30 | 12.36 | 12.13 | 12.22 | 711,642 | -0.10(-0.83%) |
Feb 13, 2012 | 12.40 | 12.40 | 12.27 | 12.32 | 684,615 | +0.32(+2.63%) |
Feb 10, 2012 | 11.95 | 12.13 | 11.91 | 12.00 | 1,077,589 | -0.25(-2.04%) |
Feb 09, 2012 | 12.24 | 12.35 | 12.16 | 12.25 | 476,757 | +0.02(+0.15%) |
Feb 08, 2012 | 12.20 | 12.26 | 12.14 | 12.24 | 726,225 | +0.08(+0.69%) |
Feb 07, 2012 | 11.98 | 12.24 | 11.93 | 12.15 | 1,820,435 | -0.47(-3.75%) |
Feb 06, 2012 | 12.42 | 12.62 | 12.42 | 12.62 | 403,551 | +0.21(+1.72%) |
Feb 03, 2012 | 12.24 | 12.48 | 12.19 | 12.41 | 1,372,210 | -0.16(-1.25%) |
Feb 02, 2012 | 12.57 | 12.68 | 12.49 | 12.57 | 1,014,430 | +0.01(+0.07%) |
Feb 01, 2012 | 12.46 | 12.63 | 12.38 | 12.56 | 1,623,836 | +0.60(+5.04%) |
Jan 31, 2012 | 12.20 | 12.24 | 11.88 | 11.96 | 1,281,355 | -0.13(-1.07%) |
Jan 30, 2012 | 12.06 | 12.13 | 11.94 | 12.09 | 647,408 | +0.19(+1.56%) |
Jan 27, 2012 | 11.73 | 11.91 | 11.59 | 11.90 | 1,441,009 | +0.49(+4.31%) |
Jan 26, 2012 | 11.73 | 11.73 | 11.34 | 11.41 | 1,154,652 | -0.33(-2.84%) |
Jan 25, 2012 | 11.75 | 11.78 | 11.64 | 11.74 | 1,199,626 | -0.22(-1.86%) |
Jan 24, 2012 | 11.64 | 12.08 | 11.64 | 11.97 | 1,872,717 | +0.12(+1.02%) |
Jan 23, 2012 | 11.72 | 11.87 | 11.69 | 11.85 | 989,018 | +0.14(+1.19%) |
Jan 20, 2012 | 11.67 | 11.74 | 11.59 | 11.71 | 517,467 | +0.32(+2.77%) |
Jan 19, 2012 | 11.26 | 11.39 | 11.11 | 11.39 | 822,062 | +0.42(+3.80%) |
Jan 18, 2012 | 10.81 | 11.00 | 10.81 | 10.97 | 843,591 | +0.08(+0.77%) |
Jan 17, 2012 | 10.92 | 10.98 | 10.83 | 10.89 | 316,092 | +0.08(+0.77%) |
Jan 13, 2012 | 10.73 | 10.85 | 10.70 | 10.81 | 305,334 | -0.03(-0.26%) |
Jan 12, 2012 | 10.83 | 10.85 | 10.74 | 10.83 | 396,706 | +0.01(+0.09%) |
Jan 11, 2012 | 10.70 | 10.90 | 10.64 | 10.83 | 1,086,571 | +0.12(+1.13%) |
Jan 10, 2012 | 10.56 | 10.76 | 10.54 | 10.70 | 1,735,717 | +0.55(+5.39%) |
Jan 09, 2012 | 10.08 | 10.19 | 10.06 | 10.16 | 419,389 | +0.11(+1.11%) |
Jan 06, 2012 | 10.14 | 10.15 | 9.963 | 10.05 | 630,693 | -0.22(-2.17%) |
Jan 05, 2012 | 10.22 | 10.28 | 10.15 | 10.27 | 968,753 | -0.01(-0.09%) |
Jan 04, 2012 | 10.26 | 10.31 | 10.18 | 10.28 | 794,509 | +0.51(+5.22%) |
Dec 30, 2011 | 9.828 | 9.842 | 9.758 | 9.768 | 299,033 | -0.07(-0.75%) |
Dec 29, 2011 | 9.694 | 9.870 | 9.694 | 9.842 | 606,708 | +0.57(+6.10%) |
Dec 28, 2011 | 9.443 | 9.480 | 9.248 | 9.276 | 782,579 | -0.10(-1.09%) |
Dec 27, 2011 | 9.508 | 9.508 | 9.285 | 9.378 | 910,137 | -0.18(-1.84%) |
Dec 23, 2011 | 9.434 | 9.554 | 9.350 | 9.554 | 346,736 | +0.40(+4.36%) |
Dec 21, 2011 | 9.165 | 9.211 | 8.979 | 9.156 | 527,834 | +0.06(+0.71%) |
Dec 20, 2011 | 8.951 | 9.137 | 8.951 | 9.091 | 1,135,666 | +0.35(+4.03%) |
Dec 19, 2011 | 8.914 | 8.933 | 8.720 | 8.738 | 846,870 | -0.69(-7.28%) |
Dec 16, 2011 | 9.397 | 9.443 | 9.313 | 9.425 | 1,007,721 | -0.05(-0.49%) |
Dec 15, 2011 | 9.656 | 9.666 | 9.443 | 9.471 | 891,865 | +0.20(+2.20%) |
Dec 14, 2011 | 9.332 | 9.406 | 9.230 | 9.267 | 1,449,766 | -0.13(-1.38%) |
Dec 13, 2011 | 9.670 | 9.796 | 9.397 | 9.397 | 2,094,138 | -0.08(-0.88%) |
Dec 12, 2011 | 9.527 | 9.527 | 9.285 | 9.480 | 1,589,880 | -0.33(-3.40%) |
Dec 09, 2011 | 9.527 | 9.842 | 9.471 | 9.814 | 906,590 | +0.24(+2.52%) |
Dec 08, 2011 | 9.935 | 9.935 | 9.536 | 9.573 | 930,932 | -0.86(-8.27%) |
Dec 07, 2011 | 10.44 | 10.50 | 10.30 | 10.44 | 721,649 | -0.15(-1.40%) |
Dec 06, 2011 | 10.57 | 10.61 | 10.44 | 10.58 | 430,812 | -0.06(-0.52%) |
Dec 05, 2011 | 10.60 | 10.69 | 10.55 | 10.64 | 623,689 | +0.16(+1.50%) |
Dec 02, 2011 | 10.65 | 10.65 | 10.44 | 10.48 | 764,666 | -0.23(-2.16%) |
Dec 01, 2011 | 10.79 | 10.83 | 10.67 | 10.71 | 712,901 | -0.19(-1.70%) |
Nov 30, 2011 | 10.74 | 10.93 | 10.55 | 10.90 | 2,219,783 | +0.66(+6.43%) |
Nov 29, 2011 | 10.38 | 10.54 | 10.19 | 10.24 | 2,859,521 | +0.21(+2.13%) |
Nov 28, 2011 | 9.823 | 10.15 | 9.656 | 10.03 | 1,417,836 | +0.91(+9.97%) |
Nov 25, 2011 | 9.091 | 9.230 | 9.091 | 9.118 | 684,500 | -0.11(-1.21%) |
Nov 23, 2011 | 9.536 | 9.536 | 9.146 | 9.230 | 918,698 | -0.62(-6.31%) |
Nov 22, 2011 | 9.721 | 9.898 | 9.675 | 9.851 | 1,129,661 | +0.32(+3.31%) |
Nov 21, 2011 | 9.749 | 9.749 | 9.374 | 9.536 | 905,198 | -0.50(-4.99%) |
Nov 18, 2011 | 10.14 | 10.20 | 9.963 | 10.04 | 913,557 | +0.12(+1.22%) |
Nov 17, 2011 | 10.07 | 10.19 | 9.851 | 9.916 | 1,718,607 | +0.03(+0.28%) |
Nov 16, 2011 | 9.805 | 9.944 | 9.796 | 9.888 | 1,066,202 | +0.06(+0.66%) |
Nov 15, 2011 | 9.740 | 9.935 | 9.740 | 9.823 | 711,809 | +0.17(+1.73%) |
Nov 14, 2011 | 9.731 | 9.777 | 9.564 | 9.656 | 541,049 | +0.32(+3.48%) |
Nov 11, 2011 | 9.267 | 9.462 | 9.248 | 9.332 | 581,974 | +0.31(+3.39%) |
Nov 10, 2011 | 9.081 | 9.137 | 8.905 | 9.026 | 604,886 | -0.12(-1.32%) |
Nov 09, 2011 | 9.313 | 9.471 | 9.100 | 9.146 | 774,096 | -0.89(-8.87%) |
Nov 08, 2011 | 10.02 | 10.07 | 9.888 | 10.04 | 652,450 | +0.05(+0.46%) |
Nov 07, 2011 | 9.833 | 10.10 | 9.833 | 9.990 | 1,013,205 | +0.25(+2.57%) |
Nov 04, 2011 | 9.471 | 9.758 | 9.323 | 9.740 | 1,080,917 | +0.69(+7.58%) |
Nov 03, 2011 | 9.128 | 9.137 | 8.859 | 9.054 | 1,666,351 | -0.46(-4.87%) |
Nov 02, 2011 | 9.564 | 9.619 | 9.397 | 9.517 | 801,075 | +0.20(+2.19%) |
Nov 01, 2011 | 9.387 | 9.443 | 9.211 | 9.313 | 1,557,356 | -0.02(-0.20%) |
Oct 31, 2011 | 9.647 | 9.647 | 9.332 | 9.332 | 892,598 | -0.52(-5.27%) |
Oct 28, 2011 | 9.786 | 9.870 | 9.738 | 9.851 | 828,056 | -0.28(-2.75%) |
Oct 27, 2011 | 10.01 | 10.25 | 9.925 | 10.13 | 940,493 | +0.34(+3.51%) |
Oct 26, 2011 | 9.870 | 9.944 | 9.656 | 9.786 | 1,076,051 | +0.22(+2.33%) |
Oct 25, 2011 | 9.823 | 9.849 | 9.527 | 9.564 | 872,545 | -0.40(-4.00%) |
Oct 24, 2011 | 9.851 | 9.981 | 9.805 | 9.963 | 1,242,280 | +0.27(+2.78%) |
Oct 21, 2011 | 9.471 | 9.805 | 9.471 | 9.694 | 2,357,421 | +1.09(+12.73%) |
Oct 20, 2011 | 8.710 | 8.849 | 8.413 | 8.599 | 1,231,719 | -0.45(-4.92%) |
Oct 19, 2011 | 9.165 | 9.174 | 8.938 | 9.044 | 2,373,930 | -0.06(-0.61%) |
Oct 18, 2011 | 8.933 | 9.128 | 8.798 | 9.100 | 2,255,585 | +0.26(+2.94%) |
Oct 17, 2011 | 9.063 | 9.081 | 8.831 | 8.840 | 1,254,292 | -0.17(-1.85%) |
Oct 14, 2011 | 9.007 | 9.062 | 8.914 | 9.007 | 607,441 | +0.22(+2.53%) |
Oct 13, 2011 | 8.905 | 8.914 | 8.710 | 8.784 | 934,178 | -0.29(-3.17%) |
Oct 12, 2011 | 8.989 | 9.313 | 8.951 | 9.072 | 1,595,794 | +0.51(+5.96%) |
Oct 11, 2011 | 8.460 | 8.580 | 8.367 | 8.562 | 1,308,737 | -0.06(-0.65%) |
Oct 10, 2011 | 8.395 | 8.664 | 8.376 | 8.618 | 954,074 | +0.81(+10.33%) |
Oct 07, 2011 | 7.922 | 7.968 | 7.718 | 7.811 | 844,855 | -0.06(-0.82%) |
Oct 06, 2011 | 7.811 | 7.903 | 7.783 | 7.875 | 1,108,734 | +0.49(+6.66%) |
Oct 05, 2011 | 7.235 | 7.402 | 7.087 | 7.384 | 1,345,462 | -0.09(-1.24%) |
Oct 04, 2011 | 7.143 | 7.523 | 7.106 | 7.477 | 990,966 | +0.24(+3.33%) |
Oct 03, 2011 | 7.486 | 7.588 | 7.217 | 7.235 | 796,850 | -0.32(-4.29%) |
Sep 30, 2011 | 7.690 | 7.834 | 7.522 | 7.560 | 1,265,274 | -0.46(-5.78%) |
Sep 29, 2011 | 7.829 | 8.228 | 7.829 | 8.024 | 2,786,748 | +0.86(+12.05%) |
Sep 28, 2011 | 7.365 | 7.365 | 7.133 | 7.161 | 1,054,943 | -0.28(-3.74%) |
Sep 27, 2011 | 7.449 | 7.597 | 7.337 | 7.439 | 1,028,179 | +0.25(+3.48%) |
Sep 26, 2011 | 7.106 | 7.198 | 6.846 | 7.189 | 1,590,552 | -0.19(-2.64%) |
Sep 23, 2011 | 7.310 | 7.449 | 7.226 | 7.384 | 1,149,557 | -0.09(-1.24%) |
Sep 22, 2011 | 7.634 | 7.708 | 7.361 | 7.477 | 1,278,846 | -0.80(-9.64%) |
Sep 21, 2011 | 8.358 | 8.498 | 8.256 | 8.274 | 1,675,089 | -0.40(-4.60%) |
Sep 20, 2011 | 8.645 | 8.887 | 8.608 | 8.673 | 1,303,398 | +0.42(+5.06%) |
Sep 19, 2011 | 8.237 | 8.302 | 8.117 | 8.256 | 735,318 | -0.21(-2.52%) |
Sep 16, 2011 | 8.488 | 8.599 | 8.432 | 8.469 | 1,646,371 | +0.27(+3.28%) |
Sep 15, 2011 | 8.126 | 8.256 | 8.061 | 8.200 | 920,488 | +0.19(+2.43%) |
Sep 14, 2011 | 7.987 | 8.107 | 7.838 | 8.005 | 1,381,359 | -0.10(-1.26%) |
Sep 13, 2011 | 7.959 | 8.200 | 7.903 | 8.107 | 752,685 | +0.08(+1.04%) |
Sep 12, 2011 | 7.811 | 8.033 | 7.792 | 8.024 | 733,834 | +0.05(+0.58%) |
Sep 09, 2011 | 8.172 | 8.191 | 7.931 | 7.977 | 946,915 | -0.29(-3.48%) |
Sep 08, 2011 | 8.246 | 8.349 | 8.172 | 8.265 | 1,013,744 | -0.33(-3.88%) |
Sep 07, 2011 | 8.506 | 8.673 | 8.460 | 8.599 | 687,714 | +0.61(+7.67%) |
Sep 06, 2011 | 7.913 | 7.996 | 7.699 | 7.987 | 1,741,481 | -0.55(-6.41%) |
Sep 02, 2011 | 8.682 | 8.738 | 8.515 | 8.534 | 930,349 | -0.44(-4.86%) |
Sep 01, 2011 | 9.044 | 9.109 | 8.942 | 8.970 | 916,745 | -0.25(-2.72%) |
Aug 31, 2011 | 9.202 | 9.267 | 9.109 | 9.220 | 1,125,664 | +0.18(+1.95%) |
Aug 30, 2011 | 9.054 | 9.128 | 8.794 | 9.044 | 1,474,567 | -0.30(-3.18%) |
Aug 29, 2011 | 9.128 | 9.378 | 9.091 | 9.341 | 1,409,289 | +0.67(+7.70%) |
Aug 26, 2011 | 8.460 | 8.766 | 8.386 | 8.673 | 676,585 | +0.30(+3.54%) |
Aug 25, 2011 | 8.506 | 8.562 | 8.349 | 8.376 | 1,300,812 | -0.09(-1.10%) |
Aug 24, 2011 | 8.274 | 8.488 | 8.228 | 8.469 | 1,111,106 | -0.26(-2.98%) |
Aug 23, 2011 | 8.376 | 8.738 | 8.358 | 8.729 | 1,104,113 | +0.50(+6.09%) |
Aug 22, 2011 | 8.274 | 8.372 | 8.209 | 8.228 | 1,028,129 | +0.19(+2.31%) |
Aug 19, 2011 | 7.903 | 8.284 | 7.886 | 8.042 | 986,003 | -0.09(-1.14%) |
Aug 18, 2011 | 8.284 | 8.284 | 7.857 | 8.135 | 2,680,680 | -0.95(-10.42%) |
Aug 17, 2011 | 9.239 | 9.267 | 8.998 | 9.081 | 644,797 | -0.17(-1.81%) |
Aug 16, 2011 | 9.220 | 9.406 | 9.146 | 9.248 | 841,308 | -0.08(-0.89%) |
Aug 15, 2011 | 9.137 | 9.332 | 9.128 | 9.332 | 1,087,562 | +0.37(+4.14%) |
Aug 12, 2011 | 9.230 | 9.276 | 8.914 | 8.961 | 1,980,086 | -0.71(-7.38%) |
Aug 11, 2011 | 8.942 | 9.814 | 8.942 | 9.675 | 2,338,809 | +0.91(+10.37%) |
Aug 10, 2011 | 9.081 | 9.183 | 8.766 | 8.766 | 2,025,480 | -0.48(-5.22%) |
Aug 09, 2011 | 9.267 | 9.258 | 8.710 | 9.248 | 2,018,736 | +0.40(+4.51%) |
Aug 08, 2011 | 9.267 | 9.350 | 8.840 | 8.849 | 2,520,283 | -1.39(-13.59%) |
Aug 05, 2011 | 10.44 | 10.45 | 9.888 | 10.24 | 2,653,567 | -0.44(-4.08%) |
Aug 04, 2011 | 11.04 | 11.09 | 10.64 | 10.68 | 2,158,400 | -0.89(-7.70%) |
Aug 03, 2011 | 11.55 | 11.60 | 11.26 | 11.57 | 1,678,267 | -0.09(-0.80%) |
Aug 02, 2011 | 12.01 | 12.01 | 11.60 | 11.66 | 1,656,374 | -0.51(-4.19%) |
Aug 01, 2011 | 12.32 | 12.42 | 12.06 | 12.17 | 3,596,945 | +0.26(+2.18%) |
Jul 29, 2011 | 11.81 | 11.96 | 11.55 | 11.91 | 2,662,225 | -0.28(-2.28%) |
Jul 28, 2011 | 12.38 | 12.38 | 12.16 | 12.19 | 946,280 | -0.31(-2.45%) |
Jul 27, 2011 | 12.78 | 12.78 | 12.43 | 12.49 | 1,126,452 | -0.30(-2.32%) |
Jul 26, 2011 | 12.84 | 12.94 | 12.75 | 12.79 | 911,285 | +0.01(+0.07%) |
Jul 25, 2011 | 12.75 | 12.88 | 12.66 | 12.78 | 681,958 | -0.19(-1.43%) |
Jul 22, 2011 | 13.14 | 13.14 | 12.75 | 12.97 | 1,380,466 | -0.53(-3.92%) |
Jul 21, 2011 | 13.26 | 13.63 | 13.17 | 13.50 | 2,167,180 | +0.29(+2.18%) |
Jul 20, 2011 | 13.60 | 13.60 | 13.20 | 13.21 | 1,686,471 | +0.37(+2.89%) |
Jul 19, 2011 | 12.62 | 12.91 | 12.60 | 12.84 | 1,658,295 | +0.67(+5.49%) |
Jul 18, 2011 | 12.32 | 12.32 | 12.04 | 12.17 | 1,521,043 | -0.12(-0.98%) |
Jul 15, 2011 | 12.24 | 12.30 | 12.15 | 12.29 | 993,286 | +0.21(+1.77%) |
Jul 14, 2011 | 12.28 | 12.29 | 11.96 | 12.08 | 1,836,796 | -0.13(-1.06%) |
Jul 13, 2011 | 12.36 | 12.36 | 12.04 | 12.21 | 1,680,022 | -0.21(-1.72%) |
Jul 12, 2011 | 12.50 | 12.50 | 12.31 | 12.42 | 1,032,714 | -0.28(-2.19%) |
Jul 11, 2011 | 12.96 | 12.96 | 12.65 | 12.70 | 1,038,751 | -0.55(-4.13%) |
Jul 08, 2011 | 13.21 | 13.26 | 12.98 | 13.25 | 1,372,521 | -0.09(-0.70%) |
Jul 07, 2011 | 13.40 | 13.46 | 13.26 | 13.34 | 2,032,173 | +0.08(+0.63%) |
Jul 06, 2011 | 13.26 | 13.32 | 13.09 | 13.26 | 910,278 | -0.13(-0.97%) |
Jul 05, 2011 | 13.42 | 13.51 | 13.29 | 13.39 | 1,405,237 | -0.06(-0.48%) |
Jul 01, 2011 | 13.26 | 13.47 | 13.19 | 13.45 | 1,185,624 | +0.42(+3.20%) |
Jun 30, 2011 | 12.87 | 13.07 | 12.79 | 13.03 | 1,087,488 | +0.19(+1.44%) |
Jun 29, 2011 | 12.80 | 12.87 | 12.66 | 12.85 | 826,867 | +0.16(+1.24%) |
Jun 28, 2011 | 12.68 | 12.69 | 12.53 | 12.69 | 1,043,725 | -0.22(-1.72%) |
Jun 27, 2011 | 12.82 | 12.95 | 12.62 | 12.91 | 1,123,954 | +0.09(+0.72%) |
Jun 24, 2011 | 12.83 | 13.03 | 12.77 | 12.82 | 1,699,646 | +0.35(+2.83%) |
Jun 23, 2011 | 12.35 | 12.47 | 12.11 | 12.47 | 2,075,747 | -0.13(-1.03%) |
Jun 22, 2011 | 12.61 | 12.88 | 12.58 | 12.60 | 2,278,659 | +0.00(+0.00%) |
Jun 21, 2011 | 12.37 | 12.63 | 12.37 | 12.60 | 1,527,758 | +0.50(+4.14%) |
Jun 20, 2011 | 12.10 | 12.17 | 12.10 | 12.10 | 2,059,532 | -0.07(-0.61%) |
Jun 17, 2011 | 12.21 | 12.33 | 12.06 | 12.17 | 2,428,368 | -0.72(-5.61%) |
Jun 16, 2011 | 12.75 | 12.92 | 12.69 | 12.89 | 1,277,417 | +0.06(+0.51%) |
Jun 15, 2011 | 13.13 | 13.13 | 12.77 | 12.83 | 2,866,558 | -0.64(-4.75%) |
Jun 14, 2011 | 13.52 | 13.52 | 13.42 | 13.47 | 763,969 | +0.03(+0.21%) |
Jun 13, 2011 | 13.53 | 13.55 | 13.40 | 13.44 | 744,115 | -0.11(-0.82%) |
Jun 10, 2011 | 13.86 | 13.86 | 13.47 | 13.55 | 1,968,749 | -0.67(-4.70%) |
Jun 09, 2011 | 14.10 | 14.30 | 13.99 | 14.22 | 947,843 | +0.04(+0.26%) |
Jun 08, 2011 | 14.47 | 14.55 | 14.12 | 14.18 | 1,488,495 | -0.39(-2.67%) |
Jun 07, 2011 | 14.58 | 14.68 | 14.37 | 14.57 | 1,171,863 | +0.20(+1.42%) |
Jun 06, 2011 | 14.46 | 14.47 | 14.31 | 14.37 | 819,357 | -0.09(-0.64%) |
Jun 03, 2011 | 14.41 | 14.59 | 14.27 | 14.46 | 1,589,397 | -0.83(-5.40%) |
May 24, 2011 | 15.61 | 15.61 | 15.28 | 15.29 | 1,292,504 | -0.40(-2.54%) |
May 23, 2011 | 15.60 | 15.78 | 15.18 | 15.69 | 2,981,544 | -0.38(-2.37%) |
May 20, 2011 | 16.17 | 16.18 | 15.94 | 16.07 | 691,114 | -0.18(-1.08%) |
May 19, 2011 | 16.30 | 16.30 | 16.08 | 16.24 | 1,389,209 | -0.45(-2.72%) |
May 18, 2011 | 16.48 | 16.73 | 16.42 | 16.70 | 1,341,316 | +0.37(+2.27%) |
May 17, 2011 | 16.37 | 16.48 | 16.20 | 16.33 | 1,279,843 | -0.19(-1.12%) |
May 16, 2011 | 16.62 | 16.72 | 16.42 | 16.51 | 1,873,158 | -0.41(-2.41%) |
May 13, 2011 | 17.15 | 17.21 | 16.81 | 16.92 | 1,841,159 | -0.32(-1.83%) |
May 12, 2011 | 16.95 | 17.24 | 16.85 | 17.24 | 1,285,854 | +0.19(+1.09%) |
May 11, 2011 | 17.22 | 17.27 | 16.92 | 17.05 | 1,844,090 | -0.13(-0.76%) |
May 10, 2011 | 16.94 | 17.19 | 16.84 | 17.18 | 1,003,405 | +0.24(+1.42%) |
May 09, 2011 | 16.77 | 17.03 | 16.77 | 16.94 | 1,523,949 | +0.51(+3.11%) |
May 06, 2011 | 16.53 | 16.65 | 16.34 | 16.43 | 1,433,060 | +0.08(+0.51%) |
May 05, 2011 | 16.38 | 16.51 | 16.21 | 16.34 | 957,968 | -0.11(-0.68%) |
May 04, 2011 | 16.61 | 16.63 | 16.33 | 16.46 | 1,503,630 | -0.41(-2.42%) |
May 03, 2011 | 17.01 | 17.01 | 16.76 | 16.86 | 1,166,085 | -0.10(-0.60%) |
May 02, 2011 | 17.05 | 17.06 | 16.95 | 16.97 | 2,104,103 | +0.44(+2.64%) |
Apr 29, 2011 | 16.93 | 16.93 | 16.40 | 16.53 | 2,261,742 | -0.58(-3.36%) |
Apr 28, 2011 | 17.30 | 17.30 | 16.92 | 17.11 | 980,425 | -0.34(-1.97%) |
Apr 27, 2011 | 17.29 | 17.48 | 17.24 | 17.45 | 807,658 | +0.32(+1.84%) |
Apr 26, 2011 | 17.14 | 17.24 | 16.98 | 17.13 | 1,476,454 | -0.23(-1.34%) |
Apr 25, 2011 | 17.43 | 17.53 | 17.34 | 17.36 | 1,371,019 | +0.39(+2.30%) |
Apr 21, 2011 | 17.20 | 17.23 | 16.91 | 16.98 | 1,210,759 | -0.32(-1.88%) |
Apr 20, 2011 | 17.15 | 17.31 | 17.06 | 17.30 | 2,686,875 | +0.99(+6.09%) |
Apr 19, 2011 | 16.23 | 16.48 | 16.17 | 16.31 | 2,534,432 | +1.06(+6.93%) |
Apr 18, 2011 | 15.41 | 15.47 | 15.08 | 15.25 | 1,798,117 | -0.09(-0.60%) |
Apr 15, 2011 | 15.43 | 15.49 | 15.28 | 15.34 | 841,817 | +0.00(+0.00%) |
Apr 14, 2011 | 15.40 | 15.42 | 15.14 | 15.34 | 1,407,195 | -0.10(-0.66%) |
Apr 13, 2011 | 15.43 | 15.63 | 15.39 | 15.44 | 989,731 | +0.33(+2.21%) |
Apr 12, 2011 | 15.36 | 15.36 | 14.99 | 15.11 | 1,119,402 | -0.51(-3.27%) |
Apr 11, 2011 | 15.83 | 15.87 | 15.56 | 15.62 | 1,054,925 | -0.25(-1.58%) |
Apr 08, 2011 | 15.98 | 16.03 | 15.82 | 15.87 | 1,472,902 | +0.06(+0.35%) |
Apr 07, 2011 | 15.75 | 15.88 | 15.66 | 15.82 | 1,592,607 | +0.13(+0.83%) |
Apr 06, 2011 | 15.70 | 15.83 | 15.63 | 15.69 | 848,668 | +0.06(+0.42%) |
Apr 05, 2011 | 15.47 | 15.77 | 15.47 | 15.62 | 1,380,946 | +0.35(+2.31%) |
Apr 04, 2011 | 15.27 | 15.32 | 15.21 | 15.27 | 689,204 | +0.09(+0.61%) |
Apr 01, 2011 | 14.81 | 15.20 | 14.81 | 15.18 | 1,576,416 | +0.58(+4.01%) |
Mar 31, 2011 | 14.32 | 14.66 | 14.31 | 14.59 | 1,581,334 | +0.47(+3.35%) |
Mar 30, 2011 | 14.29 | 14.29 | 14.09 | 14.12 | 896,686 | -0.19(-1.36%) |
Mar 29, 2011 | 14.38 | 14.38 | 14.18 | 14.31 | 1,045,653 | -0.24(-1.66%) |
Mar 28, 2011 | 14.59 | 14.65 | 14.52 | 14.55 | 530,378 | +0.06(+0.45%) |
Mar 25, 2011 | 14.52 | 14.61 | 14.45 | 14.49 | 443,131 | +0.05(+0.32%) |
Mar 24, 2011 | 14.51 | 14.56 | 14.37 | 14.44 | 1,078,120 | +0.06(+0.45%) |
Mar 23, 2011 | 14.27 | 14.44 | 14.18 | 14.38 | 875,223 | +0.14(+0.98%) |
Mar 22, 2011 | 14.35 | 14.44 | 14.14 | 14.24 | 686,475 | -0.21(-1.48%) |
Mar 21, 2011 | 14.51 | 14.52 | 14.38 | 14.45 | 578,189 | +0.17(+1.17%) |
Mar 18, 2011 | 14.47 | 14.47 | 14.11 | 14.29 | 1,397,477 | +0.07(+0.52%) |
Mar 17, 2011 | 14.32 | 14.42 | 14.09 | 14.21 | 1,672,990 | -0.13(-0.91%) |
Mar 16, 2011 | 14.59 | 14.71 | 14.15 | 14.34 | 1,316,680 | -0.41(-2.77%) |
Mar 15, 2011 | 14.66 | 14.81 | 14.65 | 14.75 | 1,344,622 | -0.15(-1.00%) |
Mar 14, 2011 | 14.76 | 14.95 | 14.71 | 14.90 | 1,643,852 | +0.38(+2.62%) |
Mar 11, 2011 | 14.32 | 14.59 | 14.16 | 14.52 | 1,319,285 | +0.58(+4.12%) |
Mar 10, 2011 | 14.33 | 14.33 | 13.93 | 13.94 | 1,371,134 | -0.82(-5.53%) |
Mar 09, 2011 | 14.95 | 14.95 | 14.64 | 14.76 | 802,839 | -0.17(-1.12%) |
Mar 08, 2011 | 14.85 | 15.09 | 14.76 | 14.93 | 820,459 | +0.17(+1.13%) |
Mar 07, 2011 | 15.02 | 15.06 | 14.70 | 14.76 | 727,235 | -0.19(-1.30%) |
Mar 04, 2011 | 14.92 | 15.09 | 14.78 | 14.95 | 971,631 | -0.17(-1.10%) |
Mar 03, 2011 | 15.03 | 15.14 | 14.97 | 15.12 | 946,076 | +0.33(+2.26%) |
Mar 02, 2011 | 14.62 | 14.93 | 14.62 | 14.79 | 829,166 | +0.13(+0.89%) |