Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.09 | 11.14 | 10.79 | 10.99 | 267,898 | -0.17(-1.50%) |
Sep 29, 2011 | 11.25 | 11.42 | 11.03 | 11.16 | 230,714 | +0.07(+0.61%) |
Sep 28, 2011 | 11.49 | 11.52 | 11.09 | 11.09 | 137,855 | -0.45(-3.91%) |
Sep 27, 2011 | 11.45 | 11.58 | 11.34 | 11.54 | 349,487 | +0.25(+2.20%) |
Sep 26, 2011 | 11.23 | 11.38 | 10.99 | 11.29 | 238,704 | +0.20(+1.83%) |
Sep 23, 2011 | 10.97 | 11.20 | 10.79 | 11.09 | 183,175 | -0.05(-0.48%) |
Sep 22, 2011 | 11.52 | 11.52 | 10.90 | 11.14 | 251,886 | -0.89(-7.39%) |
Sep 21, 2011 | 12.40 | 12.43 | 11.95 | 12.03 | 156,593 | -0.45(-3.61%) |
Sep 20, 2011 | 12.72 | 12.72 | 12.36 | 12.48 | 565,976 | -0.18(-1.40%) |
Sep 19, 2011 | 12.61 | 12.77 | 12.54 | 12.66 | 93,806 | -0.20(-1.58%) |
Sep 16, 2011 | 12.79 | 12.95 | 12.64 | 12.86 | 508,280 | +0.13(+1.05%) |
Sep 15, 2011 | 12.66 | 12.74 | 12.61 | 12.73 | 114,750 | +0.13(+1.02%) |
Sep 14, 2011 | 12.59 | 12.70 | 12.46 | 12.60 | 278,983 | +0.05(+0.38%) |
Sep 13, 2011 | 12.43 | 12.68 | 12.43 | 12.55 | 209,039 | +0.04(+0.31%) |
Sep 12, 2011 | 12.60 | 12.74 | 12.29 | 12.51 | 171,123 | -0.31(-2.38%) |
Sep 09, 2011 | 12.98 | 12.98 | 12.74 | 12.82 | 371,277 | -0.18(-1.42%) |
Sep 08, 2011 | 13.18 | 13.18 | 12.96 | 13.00 | 77,006 | -0.17(-1.25%) |
Sep 07, 2011 | 13.15 | 13.20 | 12.92 | 13.17 | 446,611 | +0.20(+1.54%) |
Sep 06, 2011 | 12.84 | 13.03 | 12.66 | 12.97 | 296,114 | -0.22(-1.68%) |
Sep 02, 2011 | 13.19 | 13.33 | 13.08 | 13.19 | 107,700 | -0.11(-0.84%) |
Sep 01, 2011 | 13.25 | 13.41 | 13.20 | 13.30 | 183,747 | -0.03(-0.26%) |
Aug 31, 2011 | 13.23 | 13.36 | 13.18 | 13.33 | 76,364 | +0.14(+1.04%) |
Aug 30, 2011 | 13.08 | 13.28 | 13.04 | 13.20 | 203,916 | -0.01(-0.08%) |
Aug 29, 2011 | 13.24 | 13.29 | 12.91 | 13.21 | 352,831 | +0.19(+1.46%) |
Aug 26, 2011 | 12.92 | 13.08 | 12.59 | 13.02 | 280,388 | +0.04(+0.33%) |
Aug 25, 2011 | 13.03 | 13.13 | 12.72 | 12.98 | 316,104 | -0.18(-1.40%) |
Aug 24, 2011 | 13.02 | 13.18 | 12.89 | 13.16 | 219,635 | +0.14(+1.05%) |
Aug 23, 2011 | 12.88 | 13.02 | 12.73 | 13.02 | 349,703 | +0.16(+1.24%) |
Aug 22, 2011 | 13.03 | 13.05 | 12.61 | 12.86 | 238,004 | +0.07(+0.52%) |
Aug 19, 2011 | 12.73 | 12.97 | 12.73 | 12.80 | 66,105 | -0.04(-0.31%) |
Aug 18, 2011 | 12.90 | 12.96 | 12.60 | 12.84 | 252,103 | -0.44(-3.28%) |
Aug 17, 2011 | 13.15 | 13.28 | 13.15 | 13.27 | 133,857 | +0.16(+1.20%) |
Aug 16, 2011 | 13.27 | 13.28 | 12.83 | 13.12 | 394,318 | -0.15(-1.15%) |
Aug 15, 2011 | 13.23 | 13.34 | 13.16 | 13.27 | 64,878 | +0.17(+1.30%) |
Aug 12, 2011 | 13.18 | 13.31 | 12.99 | 13.10 | 236,682 | +0.03(+0.26%) |
Aug 11, 2011 | 12.44 | 13.15 | 12.35 | 13.06 | 158,938 | +0.64(+5.17%) |
Aug 10, 2011 | 12.22 | 12.81 | 12.13 | 12.42 | 162,892 | +0.01(+0.10%) |
Aug 09, 2011 | 12.00 | 12.43 | 11.00 | 12.41 | 329,579 | +1.33(+12.00%) |
Aug 08, 2011 | 12.00 | 12.00 | 11.08 | 11.08 | 261,942 | -1.24(-10.05%) |
Aug 05, 2011 | 12.72 | 12.77 | 12.21 | 12.32 | 143,906 | -0.33(-2.64%) |
Aug 04, 2011 | 13.14 | 13.14 | 12.37 | 12.65 | 322,193 | -0.61(-4.60%) |
Aug 03, 2011 | 13.36 | 13.42 | 13.08 | 13.26 | 402,893 | -0.17(-1.23%) |
Aug 02, 2011 | 13.72 | 13.72 | 13.40 | 13.43 | 59,812 | -0.30(-2.18%) |
Aug 01, 2011 | 13.61 | 13.78 | 13.56 | 13.73 | 340,137 | +0.17(+1.24%) |
Jul 29, 2011 | 13.47 | 13.57 | 13.41 | 13.56 | 133,723 | -0.02(-0.17%) |
Jul 28, 2011 | 13.60 | 13.67 | 13.43 | 13.58 | 98,884 | -0.08(-0.55%) |
Jul 27, 2011 | 13.90 | 13.94 | 13.60 | 13.66 | 339,622 | -0.29(-2.09%) |
Jul 26, 2011 | 14.00 | 14.11 | 13.85 | 13.95 | 120,922 | -0.11(-0.79%) |
Jul 25, 2011 | 13.89 | 14.06 | 13.88 | 14.06 | 51,238 | -0.00(-0.02%) |
Jul 22, 2011 | 14.12 | 14.13 | 14.03 | 14.06 | 144,230 | +0.05(+0.38%) |
Jul 21, 2011 | 14.03 | 14.08 | 13.97 | 14.01 | 54,581 | +0.04(+0.29%) |
Jul 20, 2011 | 14.03 | 14.13 | 13.84 | 13.97 | 117,807 | -0.10(-0.68%) |
Jul 19, 2011 | 14.20 | 14.21 | 13.97 | 14.06 | 87,513 | -0.13(-0.92%) |
Jul 18, 2011 | 14.06 | 14.20 | 13.87 | 14.20 | 245,053 | +0.03(+0.20%) |
Jul 15, 2011 | 14.04 | 14.19 | 13.96 | 14.17 | 172,077 | +0.13(+0.94%) |
Jul 14, 2011 | 14.19 | 14.30 | 13.90 | 14.03 | 113,917 | +0.03(+0.20%) |
Jul 13, 2011 | 13.99 | 14.29 | 13.99 | 14.01 | 179,418 | +0.03(+0.24%) |
Jul 12, 2011 | 13.91 | 14.03 | 13.89 | 13.97 | 167,526 | +0.12(+0.84%) |
Jul 11, 2011 | 13.81 | 13.91 | 13.68 | 13.86 | 83,102 | -0.06(-0.42%) |
Jul 08, 2011 | 13.87 | 13.96 | 13.69 | 13.92 | 151,057 | -0.02(-0.13%) |
Jul 07, 2011 | 13.99 | 14.05 | 13.91 | 13.93 | 155,773 | +0.07(+0.53%) |
Jul 06, 2011 | 13.98 | 13.98 | 13.70 | 13.86 | 125,968 | +0.04(+0.30%) |
Jul 05, 2011 | 13.83 | 13.84 | 13.72 | 13.82 | 46,095 | +0.07(+0.53%) |
Jul 01, 2011 | 13.53 | 13.85 | 13.49 | 13.75 | 107,078 | +0.16(+1.19%) |
Jun 30, 2011 | 13.55 | 13.64 | 13.46 | 13.59 | 110,523 | +0.13(+0.95%) |
Jun 29, 2011 | 13.22 | 13.57 | 13.22 | 13.46 | 525,633 | +0.25(+1.88%) |
Jun 28, 2011 | 13.45 | 13.50 | 13.20 | 13.21 | 335,516 | -0.18(-1.34%) |
Jun 27, 2011 | 13.23 | 13.45 | 13.09 | 13.39 | 26,276 | +0.06(+0.48%) |
Jun 24, 2011 | 13.27 | 13.37 | 13.17 | 13.32 | 85,848 | +0.14(+1.06%) |
Jun 23, 2011 | 13.55 | 13.55 | 13.15 | 13.18 | 248,912 | -0.48(-3.48%) |
Jun 22, 2011 | 13.48 | 13.66 | 13.41 | 13.66 | 72,283 | +0.20(+1.45%) |
Jun 21, 2011 | 13.54 | 13.54 | 13.33 | 13.46 | 83,947 | +0.08(+0.59%) |
Jun 20, 2011 | 13.33 | 13.39 | 13.33 | 13.39 | 67,014 | -0.08(-0.56%) |
Jun 17, 2011 | 13.28 | 13.46 | 13.13 | 13.46 | 206,458 | +0.35(+2.66%) |
Jun 16, 2011 | 13.14 | 13.27 | 12.99 | 13.11 | 113,224 | -0.14(-1.02%) |
Jun 15, 2011 | 13.34 | 13.37 | 13.06 | 13.25 | 112,391 | -0.28(-2.05%) |
Jun 14, 2011 | 13.72 | 13.78 | 13.39 | 13.52 | 74,044 | -0.03(-0.23%) |
Jun 13, 2011 | 13.77 | 13.83 | 13.56 | 13.56 | 66,906 | -0.09(-0.69%) |
Jun 10, 2011 | 13.73 | 13.81 | 13.58 | 13.65 | 98,242 | -0.19(-1.34%) |
Jun 09, 2011 | 13.82 | 13.92 | 13.75 | 13.84 | 56,545 | +0.02(+0.15%) |
Jun 08, 2011 | 14.01 | 14.07 | 13.75 | 13.81 | 56,056 | -0.14(-0.99%) |
Jun 07, 2011 | 13.91 | 14.10 | 13.69 | 13.95 | 181,503 | +0.08(+0.58%) |
Jun 06, 2011 | 13.94 | 14.29 | 13.83 | 13.87 | 56,679 | -0.04(-0.31%) |
Jun 03, 2011 | 13.98 | 13.98 | 13.82 | 13.92 | 76,052 | +0.07(+0.51%) |
May 24, 2011 | 13.80 | 13.84 | 13.72 | 13.84 | 22,977 | +0.14(+1.03%) |
May 23, 2011 | 13.84 | 13.90 | 13.70 | 13.70 | 54,441 | -0.35(-2.46%) |
May 20, 2011 | 14.05 | 14.09 | 13.75 | 14.05 | 55,579 | -0.07(-0.48%) |
May 19, 2011 | 14.14 | 14.19 | 13.91 | 14.12 | 121,900 | +0.08(+0.54%) |
May 18, 2011 | 13.85 | 14.04 | 13.83 | 14.04 | 98,274 | +0.25(+1.80%) |
May 17, 2011 | 13.69 | 13.83 | 13.64 | 13.79 | 38,779 | +0.02(+0.15%) |
May 16, 2011 | 13.83 | 13.93 | 13.65 | 13.77 | 111,857 | -0.06(-0.41%) |
May 13, 2011 | 13.94 | 13.99 | 13.73 | 13.83 | 42,180 | -0.14(-1.04%) |
May 12, 2011 | 13.57 | 13.97 | 13.53 | 13.97 | 55,096 | +0.30(+2.21%) |
May 11, 2011 | 13.73 | 13.81 | 13.64 | 13.67 | 137,206 | -0.14(-1.03%) |
May 10, 2011 | 13.71 | 13.84 | 13.70 | 13.81 | 17,454 | +0.09(+0.68%) |
May 09, 2011 | 13.63 | 13.72 | 13.46 | 13.72 | 19,215 | +0.04(+0.32%) |
May 06, 2011 | 13.61 | 13.87 | 13.56 | 13.68 | 32,417 | +0.16(+1.21%) |
May 05, 2011 | 13.59 | 13.59 | 13.45 | 13.51 | 18,376 | -0.14(-1.01%) |
May 04, 2011 | 13.59 | 13.70 | 13.53 | 13.65 | 52,127 | +0.03(+0.18%) |
May 03, 2011 | 13.86 | 13.87 | 13.63 | 13.63 | 81,392 | -0.20(-1.42%) |
May 02, 2011 | 13.90 | 13.90 | 13.82 | 13.82 | 36,078 | -0.20(-1.45%) |
Apr 29, 2011 | 14.13 | 14.16 | 13.98 | 14.03 | 25,857 | -0.05(-0.35%) |
Apr 28, 2011 | 14.03 | 14.15 | 13.99 | 14.07 | 103,785 | +0.05(+0.38%) |
Apr 27, 2011 | 13.87 | 14.10 | 13.78 | 14.02 | 62,781 | +0.14(+1.04%) |
Apr 26, 2011 | 13.73 | 13.88 | 13.66 | 13.88 | 36,065 | +0.15(+1.08%) |
Apr 25, 2011 | 13.80 | 13.80 | 13.72 | 13.73 | 21,598 | -0.12(-0.89%) |
Apr 21, 2011 | 13.88 | 13.88 | 13.65 | 13.85 | 28,425 | +0.10(+0.74%) |
Apr 20, 2011 | 13.70 | 13.82 | 13.64 | 13.75 | 27,948 | +0.21(+1.53%) |
Apr 19, 2011 | 13.37 | 13.61 | 13.16 | 13.54 | 45,040 | +0.19(+1.40%) |
Apr 18, 2011 | 13.53 | 13.60 | 13.35 | 13.35 | 41,493 | -0.28(-2.09%) |
Apr 15, 2011 | 13.64 | 13.73 | 13.58 | 13.64 | 41,792 | +0.10(+0.71%) |
Apr 14, 2011 | 13.37 | 13.61 | 13.35 | 13.54 | 56,100 | +0.15(+1.09%) |
Apr 13, 2011 | 13.19 | 13.52 | 13.14 | 13.40 | 87,049 | +0.34(+2.59%) |
Apr 12, 2011 | 13.23 | 13.23 | 13.00 | 13.06 | 109,067 | -0.28(-2.09%) |
Apr 11, 2011 | 13.50 | 13.50 | 13.34 | 13.34 | 27,821 | -0.16(-1.20%) |
Apr 08, 2011 | 13.55 | 13.61 | 13.44 | 13.50 | 47,869 | +0.07(+0.49%) |
Apr 07, 2011 | 13.59 | 13.60 | 13.39 | 13.43 | 92,674 | -0.13(-0.95%) |
Apr 06, 2011 | 13.46 | 13.65 | 13.41 | 13.56 | 90,958 | +0.11(+0.78%) |
Apr 05, 2011 | 13.48 | 13.52 | 13.28 | 13.46 | 124,773 | -0.21(-1.55%) |
Apr 04, 2011 | 13.54 | 13.74 | 13.53 | 13.67 | 98,973 | +0.08(+0.56%) |
Apr 01, 2011 | 13.03 | 13.60 | 13.01 | 13.59 | 180,404 | +0.35(+2.62%) |
Mar 31, 2011 | 12.77 | 13.31 | 12.77 | 13.25 | 642,264 | +0.49(+3.82%) |
Mar 30, 2011 | 12.64 | 12.78 | 12.43 | 12.76 | 193,332 | +0.08(+0.67%) |
Mar 29, 2011 | 12.74 | 12.82 | 12.59 | 12.67 | 104,014 | -0.13(-1.00%) |
Mar 28, 2011 | 13.18 | 13.18 | 12.72 | 12.80 | 109,290 | -0.32(-2.47%) |
Mar 25, 2011 | 13.00 | 13.18 | 13.00 | 13.12 | 63,416 | +0.17(+1.27%) |
Mar 24, 2011 | 12.94 | 13.00 | 12.83 | 12.96 | 63,359 | +0.14(+1.10%) |
Mar 23, 2011 | 12.72 | 12.84 | 12.66 | 12.82 | 180,963 | +0.00(+0.04%) |
Mar 22, 2011 | 12.86 | 12.92 | 12.74 | 12.81 | 131,416 | -0.12(-0.91%) |
Mar 21, 2011 | 12.85 | 12.93 | 12.80 | 12.93 | 210,850 | -0.01(-0.07%) |
Mar 18, 2011 | 12.70 | 12.94 | 12.46 | 12.94 | 447,756 | +0.55(+4.42%) |
Mar 17, 2011 | 12.43 | 12.52 | 12.30 | 12.39 | 161,881 | +0.06(+0.51%) |
Mar 16, 2011 | 12.47 | 12.53 | 12.19 | 12.33 | 184,376 | -0.21(-1.69%) |
Mar 15, 2011 | 12.42 | 12.62 | 12.41 | 12.54 | 181,541 | -0.02(-0.16%) |
Mar 14, 2011 | 12.72 | 12.72 | 12.27 | 12.56 | 118,404 | -0.17(-1.36%) |
Mar 11, 2011 | 12.66 | 12.81 | 12.61 | 12.74 | 66,474 | +0.12(+0.94%) |
Mar 10, 2011 | 13.19 | 13.19 | 12.54 | 12.62 | 141,109 | -0.65(-4.92%) |
Mar 09, 2011 | 13.37 | 13.52 | 13.26 | 13.27 | 1,355,084 | -0.01(-0.10%) |
Mar 08, 2011 | 13.13 | 13.29 | 13.12 | 13.28 | 134,744 | +0.10(+0.79%) |
Mar 07, 2011 | 13.24 | 13.27 | 13.15 | 13.18 | 1,476,672 | -0.02(-0.11%) |
Mar 04, 2011 | 13.04 | 13.24 | 13.04 | 13.19 | 93,748 | +0.10(+0.77%) |
Mar 03, 2011 | 12.95 | 13.17 | 12.95 | 13.09 | 176,224 | +0.35(+2.76%) |
Mar 02, 2011 | 12.36 | 12.75 | 12.36 | 12.74 | 85,459 | +0.32(+2.56%) |
Mar 01, 2011 | 12.43 | 12.49 | 12.38 | 12.42 | 78,848 | -0.11(-0.85%) |
Feb 28, 2011 | 12.41 | 12.53 | 12.41 | 12.53 | 69,073 | +0.20(+1.61%) |
Feb 25, 2011 | 12.29 | 12.41 | 12.26 | 12.33 | 74,756 | +0.12(+0.95%) |
Feb 24, 2011 | 12.22 | 12.23 | 12.12 | 12.22 | 55,405 | -0.00(-0.01%) |
Feb 23, 2011 | 12.36 | 12.47 | 12.06 | 12.22 | 283,116 | +0.01(+0.07%) |
Feb 22, 2011 | 12.56 | 12.70 | 12.19 | 12.21 | 180,256 | -0.59(-4.60%) |
Feb 18, 2011 | 12.97 | 12.97 | 12.72 | 12.80 | 47,872 | +0.04(+0.30%) |
Feb 17, 2011 | 12.78 | 12.86 | 12.64 | 12.76 | 47,182 | -0.02(-0.13%) |
Feb 16, 2011 | 12.86 | 12.92 | 12.77 | 12.78 | 82,919 | -0.03(-0.21%) |
Feb 15, 2011 | 12.80 | 12.97 | 12.78 | 12.80 | 74,278 | -0.03(-0.21%) |
Feb 14, 2011 | 13.04 | 13.04 | 12.83 | 12.83 | 73,642 | +0.08(+0.66%) |
Feb 11, 2011 | 12.68 | 12.83 | 12.68 | 12.75 | 53,562 | +0.10(+0.79%) |
Feb 10, 2011 | 12.36 | 12.72 | 12.31 | 12.65 | 98,284 | +0.16(+1.30%) |
Feb 09, 2011 | 12.59 | 12.69 | 12.42 | 12.48 | 169,606 | -0.14(-1.13%) |
Feb 08, 2011 | 12.67 | 12.71 | 12.61 | 12.63 | 85,346 | -0.04(-0.34%) |
Feb 07, 2011 | 12.53 | 12.80 | 12.53 | 12.67 | 115,864 | +0.12(+0.94%) |
Feb 04, 2011 | 12.41 | 12.57 | 12.29 | 12.55 | 135,527 | +0.21(+1.70%) |
Feb 03, 2011 | 12.53 | 12.56 | 12.10 | 12.34 | 145,109 | -0.28(-2.23%) |
Feb 02, 2011 | 12.88 | 12.91 | 12.56 | 12.62 | 80,021 | -0.30(-2.29%) |
Feb 01, 2011 | 12.98 | 13.13 | 12.86 | 12.92 | 116,693 | +0.19(+1.50%) |
Jan 31, 2011 | 12.67 | 12.88 | 12.67 | 12.73 | 190,475 | -0.01(-0.11%) |
Jan 28, 2011 | 12.89 | 12.97 | 12.69 | 12.74 | 168,744 | -0.04(-0.31%) |
Jan 27, 2011 | 12.92 | 12.92 | 12.72 | 12.78 | 162,742 | -0.10(-0.77%) |
Jan 26, 2011 | 12.84 | 12.95 | 12.81 | 12.88 | 113,464 | +0.13(+1.00%) |
Jan 25, 2011 | 13.10 | 13.10 | 12.66 | 12.75 | 217,220 | -0.31(-2.36%) |
Jan 24, 2011 | 13.12 | 13.15 | 13.06 | 13.06 | 237,631 | -0.13(-0.99%) |
Jan 21, 2011 | 13.28 | 13.28 | 13.13 | 13.19 | 194,679 | -0.21(-1.55%) |
Jan 20, 2011 | 13.43 | 13.43 | 13.23 | 13.40 | 336,055 | -0.11(-0.79%) |
Jan 19, 2011 | 13.44 | 13.56 | 13.43 | 13.51 | 128,159 | +0.02(+0.12%) |
Jan 18, 2011 | 13.53 | 13.54 | 13.42 | 13.49 | 659,451 | -0.07(-0.53%) |
Jan 14, 2011 | 13.37 | 13.58 | 13.37 | 13.56 | 113,344 | +0.22(+1.68%) |
Jan 13, 2011 | 13.36 | 13.42 | 13.33 | 13.34 | 48,131 | +0.08(+0.59%) |
Jan 12, 2011 | 13.10 | 13.27 | 13.10 | 13.26 | 162,915 | +0.16(+1.24%) |
Jan 11, 2011 | 13.06 | 13.24 | 13.06 | 13.10 | 249,515 | +0.04(+0.29%) |
Jan 10, 2011 | 13.57 | 13.58 | 13.03 | 13.06 | 483,678 | -0.51(-3.75%) |
Jan 07, 2011 | 13.53 | 13.59 | 13.42 | 13.57 | 174,937 | +0.08(+0.63%) |
Jan 06, 2011 | 13.37 | 13.56 | 13.37 | 13.48 | 187,948 | +0.21(+1.54%) |
Jan 05, 2011 | 13.22 | 13.33 | 13.16 | 13.28 | 70,644 | +0.07(+0.56%) |
Jan 04, 2011 | 13.57 | 13.57 | 13.20 | 13.20 | 78,987 | -0.42(-3.09%) |
Jan 03, 2011 | 13.40 | 13.82 | 13.40 | 13.62 | 192,617 | +0.30(+2.23%) |
Dec 31, 2010 | 13.30 | 13.33 | 13.25 | 13.33 | 15,471 | +0.06(+0.43%) |
Dec 30, 2010 | 13.17 | 13.40 | 13.17 | 13.27 | 15,829 | +0.03(+0.22%) |
Dec 29, 2010 | 13.26 | 13.31 | 13.12 | 13.24 | 83,165 | -0.00(-0.02%) |
Dec 28, 2010 | 13.22 | 13.35 | 13.22 | 13.24 | 36,930 | +0.07(+0.53%) |
Dec 27, 2010 | 13.29 | 13.29 | 13.18 | 13.18 | 22,288 | -0.10(-0.73%) |
Dec 23, 2010 | 13.35 | 13.38 | 13.22 | 13.27 | 29,821 | -0.01(-0.05%) |
Dec 22, 2010 | 13.89 | 13.89 | 13.27 | 13.28 | 185,137 | -0.67(-4.81%) |
Dec 21, 2010 | 13.46 | 14.05 | 13.46 | 13.95 | 104,922 | +0.47(+3.51%) |
Dec 20, 2010 | 13.41 | 13.57 | 13.41 | 13.48 | 56,984 | +0.21(+1.55%) |
Dec 17, 2010 | 13.42 | 13.51 | 13.27 | 13.27 | 31,618 | -0.20(-1.48%) |
Dec 16, 2010 | 13.38 | 13.49 | 13.38 | 13.47 | 34,642 | +0.14(+1.03%) |
Dec 15, 2010 | 13.29 | 13.57 | 13.18 | 13.33 | 57,753 | -0.02(-0.15%) |
Dec 14, 2010 | 13.35 | 13.53 | 13.32 | 13.35 | 61,904 | +0.07(+0.56%) |
Dec 13, 2010 | 13.30 | 13.40 | 13.27 | 13.28 | 95,572 | +0.02(+0.13%) |
Dec 10, 2010 | 13.39 | 13.61 | 13.26 | 13.26 | 79,464 | -0.05(-0.35%) |
Dec 09, 2010 | 13.31 | 13.47 | 13.31 | 13.31 | 15,869 | +0.02(+0.14%) |
Dec 08, 2010 | 13.25 | 13.30 | 13.12 | 13.29 | 83,596 | -0.08(-0.63%) |
Dec 07, 2010 | 13.37 | 13.51 | 13.35 | 13.37 | 30,803 | +0.15(+1.11%) |
Dec 06, 2010 | 13.29 | 13.38 | 13.12 | 13.23 | 33,442 | -0.14(-1.08%) |
Dec 03, 2010 | 13.38 | 13.41 | 13.24 | 13.37 | 17,440 | +0.02(+0.15%) |
Dec 02, 2010 | 13.09 | 13.39 | 13.09 | 13.35 | 47,832 | +0.27(+2.10%) |
Dec 01, 2010 | 12.92 | 13.19 | 12.92 | 13.08 | 95,479 | +0.24(+1.84%) |
Nov 30, 2010 | 13.01 | 13.01 | 12.75 | 12.84 | 50,989 | -0.23(-1.76%) |
Nov 29, 2010 | 13.03 | 13.12 | 12.89 | 13.07 | 18,939 | +0.04(+0.30%) |
Nov 26, 2010 | 13.11 | 13.21 | 13.03 | 13.03 | 23,163 | -0.04(-0.32%) |
Nov 24, 2010 | 13.24 | 13.08 | 13.08 | 13.08 | 37,766 | -0.01(-0.08%) |
Nov 23, 2010 | 13.28 | 13.28 | 13.03 | 13.09 | 63,940 | -0.36(-2.66%) |
Nov 22, 2010 | 13.27 | 13.62 | 13.27 | 13.44 | 40,843 | +0.05(+0.34%) |
Nov 19, 2010 | 12.95 | 13.40 | 12.94 | 13.40 | 47,143 | +0.41(+3.18%) |
Nov 18, 2010 | 13.15 | 13.27 | 12.82 | 12.99 | 152,855 | -0.05(-0.40%) |
Nov 17, 2010 | 12.91 | 13.14 | 12.91 | 13.04 | 32,739 | +0.18(+1.42%) |
Nov 16, 2010 | 12.86 | 13.02 | 12.79 | 12.86 | 93,165 | -0.02(-0.12%) |
Nov 15, 2010 | 12.94 | 13.04 | 12.82 | 12.87 | 40,869 | -0.12(-0.94%) |
Nov 12, 2010 | 13.06 | 13.06 | 12.91 | 12.99 | 12,341 | -0.19(-1.47%) |
Nov 11, 2010 | 13.26 | 13.26 | 13.09 | 13.19 | 15,855 | -0.12(-0.91%) |
Nov 10, 2010 | 13.20 | 13.31 | 13.14 | 13.31 | 59,709 | +0.16(+1.24%) |
Nov 09, 2010 | 13.18 | 13.29 | 13.09 | 13.14 | 94,518 | +0.04(+0.32%) |
Nov 08, 2010 | 13.22 | 13.32 | 12.89 | 13.10 | 68,357 | -0.21(-1.56%) |
Nov 05, 2010 | 13.32 | 13.39 | 13.14 | 13.31 | 84,590 | +0.09(+0.65%) |
Nov 04, 2010 | 13.16 | 13.42 | 13.16 | 13.22 | 139,565 | +0.11(+0.80%) |
Nov 03, 2010 | 13.16 | 13.16 | 12.73 | 13.12 | 71,182 | +0.01(+0.08%) |
Nov 02, 2010 | 13.15 | 13.26 | 13.04 | 13.11 | 27,832 | +0.12(+0.92%) |
Nov 01, 2010 | 12.97 | 13.27 | 12.97 | 12.99 | 14,290 | +0.02(+0.16%) |
Oct 29, 2010 | 13.08 | 13.10 | 12.88 | 12.97 | 38,018 | -0.01(-0.05%) |
Oct 28, 2010 | 13.05 | 13.15 | 12.75 | 12.97 | 31,426 | +0.04(+0.28%) |
Oct 27, 2010 | 12.96 | 13.06 | 12.79 | 12.94 | 73,078 | -0.33(-2.50%) |
Oct 25, 2010 | 13.04 | 13.71 | 13.04 | 13.27 | 97,376 | +0.32(+2.50%) |
Oct 22, 2010 | 12.52 | 13.18 | 12.52 | 12.95 | 184,480 | -0.08(-0.64%) |
Oct 21, 2010 | 13.38 | 13.38 | 13.03 | 13.03 | 44,570 | -0.20(-1.48%) |
Oct 20, 2010 | 13.05 | 13.25 | 13.04 | 13.22 | 39,576 | +0.14(+1.07%) |
Oct 19, 2010 | 13.35 | 13.40 | 12.90 | 13.08 | 278,779 | -0.34(-2.51%) |
Oct 18, 2010 | 13.49 | 13.53 | 13.35 | 13.42 | 68,900 | -0.16(-1.21%) |
Oct 15, 2010 | 13.91 | 13.91 | 13.44 | 13.59 | 61,586 | -0.32(-2.33%) |
Oct 14, 2010 | 13.99 | 13.99 | 13.58 | 13.91 | 73,005 | -0.01(-0.09%) |
Oct 13, 2010 | 13.74 | 13.92 | 13.55 | 13.92 | 178,744 | +0.36(+2.69%) |
Oct 12, 2010 | 13.33 | 13.56 | 13.31 | 13.56 | 86,315 | +0.37(+2.80%) |
Oct 11, 2010 | 13.28 | 13.30 | 13.06 | 13.19 | 25,106 | -0.02(-0.18%) |
Oct 08, 2010 | 13.21 | 13.23 | 13.08 | 13.21 | 50,186 | +0.08(+0.63%) |
Oct 07, 2010 | 13.41 | 13.47 | 13.08 | 13.13 | 76,646 | -0.24(-1.79%) |
Oct 06, 2010 | 13.63 | 13.63 | 13.35 | 13.37 | 53,608 | -0.16(-1.16%) |
Oct 05, 2010 | 13.45 | 13.84 | 13.27 | 13.52 | 130,427 | +0.26(+1.99%) |
Oct 04, 2010 | 13.89 | 13.89 | 13.19 | 13.26 | 58,555 | -0.48(-3.50%) |