Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.72 | 16.72 | 16.13 | 16.13 | 394,897 | -0.59(-3.53%) |
Feb 28, 2012 | 16.96 | 17.21 | 16.55 | 16.72 | 539,196 | -0.26(-1.53%) |
Feb 27, 2012 | 16.41 | 17.12 | 16.14 | 16.98 | 523,313 | +0.49(+3.00%) |
Feb 24, 2012 | 16.09 | 16.61 | 15.94 | 16.48 | 805,458 | +0.39(+2.43%) |
Feb 23, 2012 | 15.42 | 16.11 | 15.12 | 16.09 | 343,560 | +0.75(+4.86%) |
Feb 22, 2012 | 15.28 | 15.52 | 14.88 | 15.35 | 229,391 | +0.01(+0.06%) |
Feb 21, 2012 | 15.70 | 16.01 | 15.26 | 15.34 | 234,049 | -0.47(-2.96%) |
Feb 17, 2012 | 16.12 | 16.17 | 15.75 | 15.81 | 261,503 | -0.23(-1.41%) |
Feb 16, 2012 | 15.27 | 16.10 | 15.04 | 16.03 | 416,265 | +0.75(+4.94%) |
Feb 15, 2012 | 15.29 | 15.44 | 15.15 | 15.28 | 210,785 | +0.03(+0.17%) |
Feb 14, 2012 | 14.89 | 15.29 | 14.61 | 15.25 | 350,718 | +0.02(+0.11%) |
Feb 13, 2012 | 15.03 | 15.30 | 14.61 | 15.23 | 535,838 | +0.49(+3.29%) |
Feb 10, 2012 | 14.24 | 16.25 | 14.24 | 14.75 | 1,400,003 | +0.63(+4.49%) |
Feb 09, 2012 | 14.26 | 14.72 | 13.93 | 14.11 | 307,145 | -0.03(-0.25%) |
Feb 08, 2012 | 14.18 | 14.45 | 14.05 | 14.15 | 231,950 | +0.01(+0.06%) |
Feb 07, 2012 | 14.24 | 14.33 | 14.04 | 14.14 | 216,541 | -0.14(-0.97%) |
Feb 06, 2012 | 14.67 | 14.76 | 14.24 | 14.28 | 112,649 | -0.50(-3.40%) |
Feb 03, 2012 | 14.56 | 14.91 | 14.51 | 14.78 | 170,882 | +0.40(+2.77%) |
Feb 02, 2012 | 14.52 | 14.68 | 14.29 | 14.38 | 214,509 | -0.30(-2.07%) |
Feb 01, 2012 | 14.38 | 14.91 | 14.31 | 14.69 | 203,024 | +0.47(+3.29%) |
Jan 31, 2012 | 14.35 | 14.44 | 14.11 | 14.22 | 114,928 | -0.01(-0.06%) |
Jan 30, 2012 | 14.29 | 14.39 | 14.02 | 14.23 | 142,148 | -0.25(-1.74%) |
Jan 27, 2012 | 14.40 | 14.57 | 14.32 | 14.48 | 153,312 | -0.01(-0.06%) |
Jan 26, 2012 | 14.45 | 14.98 | 13.98 | 14.49 | 182,020 | +0.03(+0.24%) |
Jan 25, 2012 | 14.82 | 14.82 | 14.23 | 14.45 | 336,710 | -0.36(-2.40%) |
Jan 24, 2012 | 14.80 | 15.10 | 14.73 | 14.81 | 264,988 | -0.04(-0.29%) |
Jan 23, 2012 | 15.27 | 15.31 | 14.80 | 14.85 | 284,921 | -0.41(-2.67%) |
Jan 20, 2012 | 14.50 | 15.32 | 14.43 | 15.26 | 463,162 | +0.73(+5.02%) |
Jan 19, 2012 | 14.36 | 14.57 | 14.24 | 14.53 | 295,509 | +0.22(+1.51%) |
Jan 18, 2012 | 13.40 | 14.51 | 13.22 | 14.31 | 695,623 | +1.04(+7.84%) |
Jan 17, 2012 | 13.35 | 13.58 | 13.12 | 13.27 | 246,765 | +0.04(+0.33%) |
Jan 13, 2012 | 13.45 | 13.52 | 13.14 | 13.23 | 193,623 | -0.35(-2.56%) |
Jan 12, 2012 | 13.64 | 13.64 | 13.46 | 13.58 | 248,402 | +0.00(+0.00%) |
Jan 11, 2012 | 13.45 | 13.63 | 13.45 | 13.58 | 217,845 | +0.02(+0.13%) |
Jan 10, 2012 | 13.71 | 13.71 | 13.46 | 13.56 | 205,802 | +0.03(+0.19%) |
Jan 09, 2012 | 13.25 | 13.60 | 13.20 | 13.53 | 354,378 | +0.35(+2.63%) |
Jan 06, 2012 | 13.15 | 13.31 | 13.07 | 13.19 | 161,246 | +0.00(+0.00%) |
Jan 05, 2012 | 12.85 | 13.29 | 12.74 | 13.19 | 281,743 | +0.29(+2.29%) |
Jan 04, 2012 | 13.08 | 13.27 | 12.65 | 12.89 | 268,224 | -0.18(-1.39%) |
Dec 30, 2011 | 13.16 | 13.38 | 13.06 | 13.07 | 164,550 | -0.21(-1.57%) |
Dec 29, 2011 | 13.10 | 13.40 | 13.03 | 13.28 | 208,052 | +0.20(+1.52%) |
Dec 28, 2011 | 13.50 | 13.50 | 13.05 | 13.08 | 324,100 | -0.43(-3.15%) |
Dec 27, 2011 | 13.41 | 13.54 | 13.23 | 13.51 | 253,871 | +0.03(+0.26%) |
Dec 23, 2011 | 13.34 | 13.48 | 13.13 | 13.47 | 159,653 | +0.82(+6.52%) |
Dec 21, 2011 | 12.61 | 12.72 | 12.28 | 12.65 | 260,608 | +0.03(+0.28%) |
Dec 20, 2011 | 12.18 | 12.62 | 12.10 | 12.61 | 258,299 | +0.72(+6.05%) |
Dec 19, 2011 | 12.41 | 12.57 | 11.88 | 11.89 | 202,259 | -0.45(-3.65%) |
Dec 16, 2011 | 11.76 | 12.37 | 11.76 | 12.35 | 833,112 | +0.69(+5.96%) |
Dec 15, 2011 | 11.79 | 11.91 | 11.56 | 11.65 | 272,849 | +0.06(+0.52%) |
Dec 14, 2011 | 11.78 | 11.88 | 11.59 | 11.59 | 295,134 | -0.26(-2.20%) |
Dec 13, 2011 | 11.84 | 12.05 | 11.37 | 11.85 | 481,743 | +0.12(+1.04%) |
Dec 12, 2011 | 11.83 | 12.14 | 11.62 | 11.73 | 285,737 | -0.36(-2.94%) |
Dec 09, 2011 | 12.13 | 12.29 | 11.76 | 12.08 | 483,537 | -0.07(-0.57%) |
Dec 08, 2011 | 12.08 | 12.58 | 12.08 | 12.15 | 787,021 | -0.09(-0.71%) |
Dec 07, 2011 | 11.69 | 12.28 | 11.56 | 12.24 | 794,354 | +0.49(+4.13%) |
Dec 06, 2011 | 11.43 | 11.81 | 11.32 | 11.76 | 422,735 | +0.32(+2.81%) |
Dec 05, 2011 | 11.17 | 11.52 | 10.97 | 11.43 | 371,117 | +0.75(+6.98%) |
Dec 02, 2011 | 10.85 | 10.97 | 10.58 | 10.69 | 164,568 | -0.03(-0.32%) |
Dec 01, 2011 | 10.41 | 10.79 | 10.23 | 10.72 | 289,104 | +0.28(+2.66%) |
Nov 30, 2011 | 10.19 | 10.47 | 9.907 | 10.45 | 278,299 | +0.67(+6.83%) |
Nov 29, 2011 | 9.899 | 10.01 | 9.690 | 9.777 | 78,578 | -0.16(-1.66%) |
Nov 28, 2011 | 9.812 | 9.985 | 9.560 | 9.942 | 192,522 | +0.53(+5.62%) |
Nov 25, 2011 | 9.560 | 9.699 | 9.404 | 9.413 | 80,688 | -0.19(-1.99%) |
Nov 23, 2011 | 9.690 | 9.768 | 9.499 | 9.604 | 166,960 | -0.19(-1.95%) |
Nov 22, 2011 | 10.05 | 10.18 | 9.777 | 9.794 | 122,192 | -0.29(-2.84%) |
Nov 21, 2011 | 10.19 | 10.19 | 9.899 | 10.08 | 148,843 | -0.29(-2.84%) |
Nov 18, 2011 | 10.47 | 10.53 | 10.35 | 10.38 | 136,879 | -0.08(-0.75%) |
Nov 17, 2011 | 10.97 | 11.22 | 10.38 | 10.45 | 204,088 | -0.56(-5.12%) |
Nov 16, 2011 | 10.94 | 11.33 | 10.68 | 11.02 | 297,532 | -0.07(-0.63%) |
Nov 15, 2011 | 10.63 | 11.15 | 10.58 | 11.09 | 129,090 | +0.42(+3.90%) |
Nov 14, 2011 | 10.88 | 10.94 | 10.56 | 10.67 | 127,660 | -0.29(-2.61%) |
Nov 11, 2011 | 10.59 | 10.99 | 10.52 | 10.96 | 141,058 | +0.47(+4.47%) |
Nov 10, 2011 | 10.32 | 10.63 | 10.32 | 10.49 | 159,277 | +0.10(+1.00%) |
Nov 09, 2011 | 10.70 | 10.87 | 10.35 | 10.38 | 191,784 | -0.62(-5.60%) |
Nov 08, 2011 | 10.90 | 11.27 | 10.63 | 11.00 | 159,517 | +0.18(+1.68%) |
Nov 07, 2011 | 10.80 | 10.90 | 10.63 | 10.82 | 216,130 | -0.01(-0.08%) |
Nov 04, 2011 | 10.48 | 10.84 | 10.44 | 10.83 | 158,579 | +0.25(+2.38%) |
Nov 03, 2011 | 10.56 | 10.65 | 10.28 | 10.58 | 373,971 | +0.14(+1.33%) |
Nov 02, 2011 | 10.37 | 10.45 | 10.23 | 10.44 | 387,494 | +0.00(+0.00%) |
Nov 01, 2011 | 10.33 | 10.64 | 10.22 | 10.44 | 396,336 | -0.37(-3.45%) |
Oct 31, 2011 | 10.84 | 11.05 | 10.68 | 10.81 | 198,417 | -0.26(-2.35%) |
Oct 28, 2011 | 10.12 | 11.13 | 10.12 | 11.07 | 649,317 | +0.01(+0.08%) |
Oct 27, 2011 | 10.91 | 11.64 | 10.89 | 11.06 | 497,072 | +0.38(+3.57%) |
Oct 26, 2011 | 10.41 | 10.74 | 10.09 | 10.68 | 195,801 | +0.43(+4.15%) |
Oct 25, 2011 | 10.45 | 10.61 | 10.22 | 10.25 | 257,479 | -0.31(-2.96%) |
Oct 24, 2011 | 10.11 | 10.58 | 10.11 | 10.57 | 159,404 | +0.53(+5.27%) |
Oct 21, 2011 | 9.933 | 10.06 | 9.760 | 10.04 | 198,880 | +0.29(+3.03%) |
Oct 20, 2011 | 9.777 | 9.863 | 9.430 | 9.742 | 177,328 | -0.04(-0.44%) |
Oct 19, 2011 | 10.12 | 10.18 | 9.760 | 9.786 | 181,913 | -0.36(-3.59%) |
Oct 18, 2011 | 9.820 | 10.18 | 9.638 | 10.15 | 196,164 | +0.35(+3.54%) |
Oct 17, 2011 | 10.26 | 10.36 | 9.742 | 9.803 | 262,696 | -0.57(-5.52%) |
Oct 14, 2011 | 10.32 | 10.38 | 10.15 | 10.38 | 267,469 | +0.19(+1.87%) |
Oct 13, 2011 | 9.621 | 10.23 | 9.621 | 10.18 | 255,228 | +0.49(+5.01%) |
Oct 12, 2011 | 9.647 | 9.760 | 9.473 | 9.699 | 290,696 | +0.15(+1.54%) |
Oct 11, 2011 | 9.525 | 9.656 | 9.491 | 9.552 | 197,754 | -0.09(-0.90%) |
Oct 10, 2011 | 9.638 | 9.664 | 9.473 | 9.638 | 341,227 | +0.18(+1.93%) |
Oct 07, 2011 | 9.369 | 9.534 | 9.222 | 9.456 | 367,585 | +0.13(+1.40%) |
Oct 06, 2011 | 9.265 | 9.387 | 9.077 | 9.326 | 288,326 | +0.13(+1.42%) |
Oct 05, 2011 | 8.927 | 9.335 | 8.660 | 9.196 | 257,069 | +0.26(+2.91%) |
Oct 04, 2011 | 8.294 | 8.970 | 8.233 | 8.936 | 597,191 | +0.55(+6.52%) |
Oct 03, 2011 | 8.745 | 8.910 | 8.372 | 8.389 | 454,696 | -0.44(-5.01%) |
Sep 30, 2011 | 9.014 | 9.257 | 8.814 | 8.831 | 193,179 | -0.34(-3.69%) |
Sep 29, 2011 | 9.283 | 9.343 | 8.910 | 9.170 | 224,548 | +0.11(+1.25%) |
Sep 28, 2011 | 9.673 | 9.768 | 9.057 | 9.057 | 182,969 | -0.59(-6.12%) |
Sep 27, 2011 | 9.751 | 9.933 | 9.378 | 9.647 | 640,304 | +0.11(+1.18%) |
Sep 26, 2011 | 9.630 | 9.708 | 9.126 | 9.534 | 246,592 | -0.01(-0.09%) |
Sep 23, 2011 | 9.283 | 9.630 | 9.144 | 9.543 | 220,085 | +0.26(+2.80%) |
Sep 22, 2011 | 9.204 | 9.499 | 9.092 | 9.283 | 369,359 | -0.23(-2.37%) |
Sep 21, 2011 | 9.630 | 10.24 | 9.491 | 9.508 | 556,075 | -0.50(-5.03%) |
Sep 20, 2011 | 10.61 | 10.68 | 9.994 | 10.01 | 265,762 | -0.58(-5.49%) |
Sep 19, 2011 | 10.74 | 10.91 | 10.39 | 10.59 | 253,858 | -0.40(-3.63%) |
Sep 16, 2011 | 11.16 | 11.16 | 10.85 | 10.99 | 1,036,946 | -0.10(-0.94%) |
Sep 15, 2011 | 10.81 | 11.12 | 10.69 | 11.10 | 377,361 | +0.33(+3.06%) |
Sep 14, 2011 | 10.44 | 11.01 | 10.38 | 10.77 | 284,988 | +0.40(+3.85%) |
Sep 13, 2011 | 10.12 | 10.47 | 10.02 | 10.37 | 302,557 | +0.27(+2.66%) |
Sep 12, 2011 | 9.560 | 10.10 | 9.552 | 10.10 | 412,013 | +0.36(+3.74%) |
Sep 09, 2011 | 9.803 | 9.959 | 9.578 | 9.734 | 300,742 | -0.17(-1.75%) |
Sep 08, 2011 | 10.09 | 10.39 | 9.803 | 9.907 | 184,706 | -0.24(-2.39%) |
Sep 07, 2011 | 9.959 | 10.16 | 9.959 | 10.15 | 273,216 | +0.36(+3.72%) |
Sep 06, 2011 | 9.630 | 9.812 | 9.517 | 9.786 | 215,836 | -0.14(-1.40%) |
Sep 02, 2011 | 10.18 | 10.28 | 9.855 | 9.925 | 204,547 | -0.49(-4.75%) |
Sep 01, 2011 | 10.93 | 11.10 | 10.32 | 10.42 | 247,322 | -0.54(-4.91%) |
Aug 31, 2011 | 11.10 | 11.10 | 10.80 | 10.96 | 337,809 | -0.12(-1.10%) |
Aug 30, 2011 | 11.02 | 11.11 | 10.74 | 11.08 | 252,165 | -0.03(-0.23%) |
Aug 29, 2011 | 10.85 | 11.10 | 10.73 | 11.10 | 241,476 | +0.35(+3.23%) |
Aug 26, 2011 | 10.43 | 10.84 | 10.28 | 10.76 | 196,449 | +0.23(+2.14%) |
Aug 25, 2011 | 10.71 | 10.83 | 10.46 | 10.53 | 256,109 | -0.29(-2.65%) |
Aug 24, 2011 | 10.80 | 10.89 | 10.63 | 10.82 | 249,672 | +0.02(+0.16%) |
Aug 23, 2011 | 10.06 | 10.84 | 9.943 | 10.80 | 387,009 | +0.79(+7.89%) |
Aug 22, 2011 | 10.21 | 10.21 | 9.699 | 10.01 | 366,267 | +0.07(+0.70%) |
Aug 19, 2011 | 9.907 | 10.24 | 9.812 | 9.942 | 188,805 | -0.12(-1.21%) |
Aug 18, 2011 | 10.54 | 10.64 | 9.977 | 10.06 | 357,982 | -0.82(-7.57%) |
Aug 17, 2011 | 10.85 | 10.98 | 10.71 | 10.89 | 265,528 | +0.06(+0.56%) |
Aug 16, 2011 | 10.77 | 10.97 | 10.63 | 10.83 | 341,924 | -0.04(-0.40%) |
Aug 15, 2011 | 10.80 | 10.92 | 10.60 | 10.87 | 554,282 | +0.15(+1.38%) |
Aug 12, 2011 | 10.92 | 10.92 | 10.45 | 10.72 | 349,294 | -0.08(-0.72%) |
Aug 11, 2011 | 10.38 | 10.93 | 10.19 | 10.80 | 418,820 | +0.51(+4.98%) |
Aug 10, 2011 | 10.24 | 10.69 | 9.951 | 10.29 | 653,821 | -0.37(-3.50%) |
Aug 09, 2011 | 10.34 | 10.70 | 9.552 | 10.66 | 918,793 | +0.49(+4.77%) |
Aug 08, 2011 | 10.88 | 11.28 | 10.18 | 10.18 | 900,800 | -0.93(-8.36%) |
Aug 05, 2011 | 11.55 | 11.93 | 10.97 | 11.10 | 781,719 | -0.27(-2.36%) |
Aug 04, 2011 | 11.89 | 12.11 | 11.36 | 11.37 | 762,145 | -0.68(-5.62%) |
Aug 03, 2011 | 12.29 | 13.15 | 11.76 | 12.05 | 2,029,018 | +0.98(+8.86%) |
Aug 02, 2011 | 11.23 | 11.58 | 11.06 | 11.07 | 293,311 | -0.41(-3.55%) |
Aug 01, 2011 | 11.76 | 11.98 | 11.26 | 11.48 | 371,884 | -0.23(-1.93%) |
Jul 29, 2011 | 11.64 | 11.98 | 11.62 | 11.70 | 593,166 | -0.14(-1.17%) |
Jul 28, 2011 | 11.82 | 12.06 | 11.67 | 11.84 | 340,739 | +0.00(+0.00%) |
Jul 27, 2011 | 12.22 | 12.31 | 11.61 | 11.84 | 459,241 | -0.50(-4.08%) |
Jul 26, 2011 | 11.91 | 12.45 | 11.91 | 12.35 | 629,982 | +0.47(+3.94%) |
Jul 25, 2011 | 11.92 | 12.05 | 11.75 | 11.88 | 274,921 | -0.22(-1.79%) |
Jul 22, 2011 | 11.84 | 12.14 | 11.73 | 12.09 | 613,085 | +0.25(+2.12%) |
Jul 21, 2011 | 11.71 | 11.89 | 11.71 | 11.84 | 361,474 | +0.13(+1.11%) |
Jul 20, 2011 | 11.88 | 11.90 | 11.66 | 11.71 | 643,684 | -0.14(-1.17%) |
Jul 19, 2011 | 11.90 | 12.13 | 11.85 | 11.85 | 365,429 | +0.05(+0.44%) |
Jul 18, 2011 | 11.76 | 11.93 | 11.65 | 11.80 | 182,881 | +0.00(+0.00%) |
Jul 15, 2011 | 11.99 | 12.20 | 11.71 | 11.80 | 454,003 | -0.16(-1.31%) |
Jul 14, 2011 | 12.32 | 12.44 | 11.95 | 11.95 | 396,476 | -0.41(-3.30%) |
Jul 13, 2011 | 12.18 | 12.49 | 12.13 | 12.36 | 265,678 | +0.23(+1.86%) |
Jul 12, 2011 | 12.73 | 12.74 | 12.11 | 12.14 | 349,411 | -0.70(-5.47%) |
Jul 11, 2011 | 12.68 | 13.00 | 12.61 | 12.84 | 234,120 | -0.01(-0.07%) |
Jul 08, 2011 | 13.08 | 13.26 | 12.74 | 12.85 | 335,290 | -0.43(-3.20%) |
Jul 07, 2011 | 13.18 | 13.48 | 13.18 | 13.27 | 316,417 | +0.20(+1.53%) |
Jul 06, 2011 | 13.30 | 13.42 | 12.97 | 13.07 | 243,755 | -0.23(-1.76%) |
Jul 05, 2011 | 13.39 | 13.45 | 13.25 | 13.31 | 157,273 | -0.10(-0.78%) |
Jul 01, 2011 | 13.39 | 13.57 | 13.15 | 13.41 | 208,658 | +0.03(+0.26%) |
Jun 30, 2011 | 13.10 | 13.50 | 13.06 | 13.38 | 394,845 | +0.24(+1.85%) |
Jun 29, 2011 | 13.23 | 13.23 | 12.87 | 13.13 | 231,176 | -0.06(-0.46%) |
Jun 28, 2011 | 13.07 | 13.24 | 12.95 | 13.20 | 262,342 | +0.14(+1.06%) |
Jun 27, 2011 | 13.08 | 13.16 | 12.83 | 13.06 | 339,682 | -0.08(-0.59%) |
Jun 24, 2011 | 13.06 | 13.18 | 12.89 | 13.13 | 1,001,753 | +0.08(+0.60%) |
Jun 23, 2011 | 12.39 | 13.09 | 12.36 | 13.06 | 366,999 | +0.49(+3.86%) |
Jun 22, 2011 | 12.67 | 12.74 | 12.57 | 12.57 | 268,875 | -0.18(-1.43%) |
Jun 21, 2011 | 12.52 | 12.85 | 12.36 | 12.75 | 300,529 | +0.31(+2.51%) |
Jun 20, 2011 | 12.35 | 12.58 | 12.23 | 12.44 | 300,352 | +0.05(+0.42%) |
Jun 17, 2011 | 12.87 | 12.87 | 12.27 | 12.39 | 769,599 | -0.43(-3.32%) |
Jun 16, 2011 | 12.80 | 13.10 | 12.66 | 12.81 | 363,735 | -0.01(-0.07%) |
Jun 15, 2011 | 13.13 | 13.26 | 12.76 | 12.82 | 355,274 | -0.45(-3.40%) |
Jun 14, 2011 | 13.25 | 13.40 | 13.15 | 13.27 | 276,360 | +0.17(+1.32%) |
Jun 13, 2011 | 13.17 | 13.21 | 13.00 | 13.10 | 294,056 | -0.07(-0.53%) |
Jun 10, 2011 | 13.37 | 13.44 | 12.98 | 13.17 | 333,635 | -0.25(-1.87%) |
Jun 09, 2011 | 13.87 | 14.07 | 13.38 | 13.42 | 468,943 | -0.37(-2.70%) |
Jun 08, 2011 | 14.01 | 14.15 | 13.66 | 13.79 | 257,703 | -0.28(-1.97%) |
Jun 07, 2011 | 14.08 | 14.20 | 13.92 | 14.07 | 147,363 | +0.11(+0.81%) |
Jun 06, 2011 | 14.06 | 14.13 | 13.92 | 13.96 | 201,770 | -0.14(-0.98%) |
Jun 03, 2011 | 14.26 | 14.47 | 13.97 | 14.10 | 269,619 | +0.08(+0.56%) |
May 24, 2011 | 14.05 | 14.31 | 13.88 | 14.02 | 302,850 | +0.01(+0.06%) |
May 23, 2011 | 14.18 | 14.21 | 13.97 | 14.01 | 262,152 | -0.40(-2.77%) |
May 20, 2011 | 14.44 | 14.71 | 14.05 | 14.41 | 499,447 | -0.14(-0.95%) |
May 19, 2011 | 14.43 | 14.61 | 14.09 | 14.55 | 403,368 | +0.13(+0.90%) |
May 18, 2011 | 14.18 | 14.51 | 14.12 | 14.42 | 203,877 | +0.32(+2.28%) |
May 17, 2011 | 13.98 | 14.20 | 13.88 | 14.10 | 317,565 | +0.00(+0.00%) |
May 16, 2011 | 14.06 | 14.57 | 13.92 | 14.10 | 500,013 | -0.02(-0.12%) |
May 13, 2011 | 14.53 | 14.77 | 14.06 | 14.11 | 610,253 | -0.23(-1.63%) |
May 12, 2011 | 14.04 | 14.44 | 13.98 | 14.35 | 189,459 | +0.25(+1.78%) |
May 11, 2011 | 14.19 | 14.23 | 13.95 | 14.10 | 332,075 | -0.11(-0.79%) |
May 10, 2011 | 14.00 | 14.23 | 14.00 | 14.21 | 216,268 | +0.10(+0.74%) |
May 09, 2011 | 14.09 | 14.23 | 13.87 | 14.11 | 150,410 | +0.04(+0.31%) |
May 06, 2011 | 14.14 | 14.36 | 14.03 | 14.06 | 315,058 | -0.02(-0.12%) |
May 05, 2011 | 13.79 | 14.31 | 13.72 | 14.08 | 353,275 | +0.16(+1.12%) |
May 04, 2011 | 14.16 | 14.23 | 13.85 | 13.92 | 539,676 | -0.25(-1.77%) |
May 03, 2011 | 14.38 | 14.62 | 14.11 | 14.18 | 702,019 | -0.33(-2.27%) |
May 02, 2011 | 14.52 | 14.94 | 14.37 | 14.51 | 1,195,569 | -0.23(-1.53%) |
Apr 29, 2011 | 14.73 | 16.10 | 14.63 | 14.73 | 2,767,490 | +0.85(+6.13%) |
Apr 28, 2011 | 13.87 | 14.06 | 13.85 | 13.88 | 1,071,778 | -0.08(-0.56%) |
Apr 27, 2011 | 13.84 | 13.96 | 13.68 | 13.96 | 509,579 | +0.12(+0.88%) |
Apr 26, 2011 | 13.42 | 13.88 | 13.39 | 13.84 | 576,459 | +0.48(+3.57%) |
Apr 25, 2011 | 13.39 | 13.39 | 13.28 | 13.36 | 166,542 | -0.05(-0.39%) |
Apr 21, 2011 | 13.43 | 13.46 | 13.30 | 13.41 | 295,463 | +0.06(+0.45%) |
Apr 20, 2011 | 12.92 | 13.37 | 12.81 | 13.35 | 768,291 | +0.75(+5.99%) |
Apr 19, 2011 | 12.25 | 12.61 | 12.18 | 12.60 | 514,461 | +0.35(+2.83%) |
Apr 18, 2011 | 12.09 | 12.34 | 12.01 | 12.25 | 378,523 | -0.10(-0.77%) |
Apr 15, 2011 | 12.34 | 12.36 | 12.12 | 12.35 | 235,917 | -0.03(-0.28%) |
Apr 14, 2011 | 12.26 | 12.45 | 12.15 | 12.38 | 241,343 | +0.03(+0.28%) |
Apr 13, 2011 | 12.46 | 12.46 | 12.15 | 12.35 | 354,389 | -0.06(-0.49%) |
Apr 12, 2011 | 12.59 | 12.62 | 12.24 | 12.41 | 365,421 | -0.26(-2.06%) |
Apr 11, 2011 | 12.65 | 12.87 | 12.58 | 12.67 | 375,670 | -0.03(-0.20%) |
Apr 08, 2011 | 12.99 | 13.00 | 12.65 | 12.69 | 224,100 | -0.16(-1.28%) |
Apr 07, 2011 | 12.67 | 13.08 | 12.67 | 12.86 | 364,595 | +0.22(+1.72%) |
Apr 06, 2011 | 12.65 | 12.74 | 12.49 | 12.64 | 256,601 | +0.08(+0.62%) |
Apr 05, 2011 | 11.93 | 12.90 | 11.93 | 12.56 | 935,105 | +0.74(+6.24%) |
Apr 04, 2011 | 12.12 | 12.12 | 11.63 | 11.82 | 418,367 | -0.30(-2.50%) |
Apr 01, 2011 | 12.40 | 12.41 | 12.10 | 12.13 | 301,382 | -0.18(-1.48%) |
Mar 31, 2011 | 12.45 | 12.53 | 12.15 | 12.31 | 562,322 | -0.11(-0.91%) |
Mar 30, 2011 | 12.42 | 12.46 | 12.24 | 12.42 | 256,684 | +0.08(+0.63%) |
Mar 29, 2011 | 12.20 | 12.41 | 12.08 | 12.35 | 287,626 | +0.15(+1.21%) |
Mar 28, 2011 | 12.19 | 12.28 | 12.16 | 12.20 | 257,693 | +0.04(+0.36%) |
Mar 25, 2011 | 12.29 | 12.35 | 12.15 | 12.15 | 314,856 | -0.05(-0.44%) |
Mar 24, 2011 | 12.11 | 12.34 | 12.02 | 12.21 | 387,560 | +0.20(+1.68%) |
Mar 23, 2011 | 11.32 | 12.04 | 11.32 | 12.01 | 518,224 | +0.57(+4.97%) |
Mar 22, 2011 | 11.67 | 11.67 | 11.28 | 11.44 | 418,534 | -0.19(-1.60%) |
Mar 21, 2011 | 11.70 | 11.90 | 11.53 | 11.62 | 361,301 | +0.08(+0.68%) |
Mar 18, 2011 | 11.52 | 11.68 | 11.23 | 11.55 | 927,776 | +0.16(+1.37%) |
Mar 17, 2011 | 11.71 | 11.73 | 11.34 | 11.39 | 358,541 | -0.11(-0.98%) |
Mar 16, 2011 | 11.59 | 11.93 | 11.45 | 11.50 | 349,566 | -0.12(-1.04%) |
Mar 15, 2011 | 11.61 | 11.70 | 11.45 | 11.62 | 770,573 | -0.35(-2.90%) |
Mar 14, 2011 | 11.92 | 12.13 | 11.88 | 11.97 | 747,870 | -0.08(-0.65%) |
Mar 11, 2011 | 11.89 | 12.10 | 11.84 | 12.05 | 403,056 | +0.16(+1.31%) |
Mar 10, 2011 | 11.88 | 12.15 | 11.73 | 11.89 | 385,612 | -0.14(-1.19%) |
Mar 09, 2011 | 12.49 | 12.58 | 11.94 | 12.04 | 739,097 | -0.52(-4.18%) |
Mar 08, 2011 | 12.50 | 12.82 | 12.20 | 12.56 | 475,477 | +0.08(+0.62%) |
Mar 07, 2011 | 13.16 | 13.33 | 12.47 | 12.48 | 490,466 | -0.62(-4.70%) |
Mar 04, 2011 | 13.38 | 13.38 | 13.00 | 13.10 | 377,678 | -0.18(-1.37%) |
Mar 03, 2011 | 13.26 | 13.33 | 13.05 | 13.28 | 329,357 | +0.23(+1.79%) |
Mar 02, 2011 | 12.99 | 13.14 | 12.93 | 13.05 | 408,644 | +0.02(+0.13%) |