Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.88 | 16.01 | 15.82 | 15.84 | 1,217,435 | -0.12(-0.78%) |
Dec 29, 2011 | 15.84 | 16.07 | 15.84 | 15.96 | 786,611 | +0.10(+0.62%) |
Dec 28, 2011 | 16.01 | 16.01 | 15.82 | 15.86 | 1,227,920 | -0.14(-0.86%) |
Dec 27, 2011 | 15.83 | 16.07 | 15.75 | 16.00 | 625,388 | +0.13(+0.82%) |
Dec 23, 2011 | 15.71 | 15.90 | 15.66 | 15.87 | 827,263 | +0.39(+2.53%) |
Dec 21, 2011 | 15.57 | 15.59 | 15.39 | 15.48 | 1,070,061 | -0.08(-0.50%) |
Dec 20, 2011 | 15.41 | 15.67 | 15.33 | 15.56 | 2,028,293 | +0.28(+1.84%) |
Dec 19, 2011 | 15.52 | 15.52 | 15.26 | 15.28 | 1,476,359 | -0.20(-1.27%) |
Dec 16, 2011 | 15.39 | 15.50 | 15.24 | 15.47 | 2,157,941 | +0.25(+1.68%) |
Dec 15, 2011 | 15.25 | 15.29 | 15.09 | 15.22 | 1,543,262 | +0.16(+1.04%) |
Dec 14, 2011 | 15.12 | 15.31 | 15.03 | 15.06 | 1,842,893 | -0.14(-0.95%) |
Dec 13, 2011 | 15.48 | 15.56 | 15.14 | 15.20 | 1,926,550 | -0.16(-1.06%) |
Dec 12, 2011 | 15.43 | 15.55 | 15.26 | 15.37 | 2,129,035 | -0.23(-1.47%) |
Dec 09, 2011 | 15.49 | 15.72 | 15.35 | 15.60 | 1,356,379 | +0.18(+1.14%) |
Dec 08, 2011 | 15.60 | 15.73 | 15.36 | 15.42 | 1,340,917 | -0.41(-2.60%) |
Dec 07, 2011 | 15.77 | 15.86 | 15.62 | 15.83 | 1,115,367 | -0.01(-0.04%) |
Dec 06, 2011 | 15.86 | 15.86 | 15.66 | 15.84 | 1,013,064 | +0.00(+0.00%) |
Dec 05, 2011 | 15.97 | 16.04 | 15.71 | 15.84 | 1,908,128 | +0.19(+1.20%) |
Dec 02, 2011 | 15.62 | 15.90 | 15.55 | 15.65 | 1,759,753 | +0.23(+1.52%) |
Dec 01, 2011 | 15.56 | 15.66 | 15.34 | 15.41 | 998,008 | -0.25(-1.58%) |
Nov 30, 2011 | 15.17 | 15.69 | 15.17 | 15.66 | 2,914,671 | +0.69(+4.60%) |
Nov 29, 2011 | 14.95 | 14.99 | 14.77 | 14.97 | 2,354,824 | +0.07(+0.44%) |
Nov 28, 2011 | 14.91 | 14.94 | 14.71 | 14.91 | 2,170,059 | +0.49(+3.43%) |
Nov 25, 2011 | 14.44 | 14.69 | 14.40 | 14.41 | 484,990 | -0.05(-0.31%) |
Nov 23, 2011 | 14.67 | 14.77 | 14.45 | 14.46 | 2,047,002 | -0.36(-2.41%) |
Nov 22, 2011 | 14.87 | 14.98 | 14.71 | 14.82 | 2,229,164 | +0.00(+0.00%) |
Nov 21, 2011 | 14.93 | 15.01 | 14.78 | 14.82 | 2,426,993 | -0.40(-2.61%) |
Nov 18, 2011 | 14.88 | 15.23 | 14.88 | 15.21 | 1,575,705 | +0.35(+2.36%) |
Nov 17, 2011 | 15.06 | 15.10 | 14.72 | 14.86 | 1,315,021 | -0.27(-1.76%) |
Nov 16, 2011 | 14.96 | 15.41 | 14.91 | 15.13 | 1,790,074 | -0.01(-0.04%) |
Nov 15, 2011 | 14.73 | 15.22 | 14.66 | 15.14 | 1,529,156 | +0.31(+2.10%) |
Nov 14, 2011 | 14.80 | 14.88 | 14.62 | 14.82 | 1,218,490 | -0.06(-0.39%) |
Nov 11, 2011 | 14.66 | 14.91 | 14.56 | 14.88 | 1,510,306 | +0.42(+2.87%) |
Nov 10, 2011 | 14.51 | 14.53 | 14.31 | 14.47 | 611,360 | +0.18(+1.23%) |
Nov 09, 2011 | 14.64 | 14.80 | 14.26 | 14.29 | 1,270,695 | -0.70(-4.68%) |
Nov 08, 2011 | 14.91 | 15.03 | 14.53 | 14.99 | 965,430 | +0.12(+0.79%) |
Nov 07, 2011 | 14.81 | 14.94 | 14.59 | 14.88 | 692,891 | +0.03(+0.22%) |
Nov 04, 2011 | 14.73 | 14.93 | 14.65 | 14.84 | 1,204,675 | -0.05(-0.31%) |
Nov 03, 2011 | 14.84 | 14.95 | 14.43 | 14.89 | 995,989 | +0.16(+1.06%) |
Nov 02, 2011 | 14.53 | 14.77 | 14.34 | 14.73 | 1,111,169 | +0.44(+3.09%) |
Nov 01, 2011 | 14.25 | 14.77 | 14.17 | 14.29 | 3,343,915 | -0.35(-2.40%) |
Oct 31, 2011 | 14.75 | 14.90 | 14.58 | 14.64 | 1,577,522 | -0.19(-1.27%) |
Oct 28, 2011 | 14.69 | 15.08 | 14.58 | 14.83 | 1,487,079 | +0.20(+1.38%) |
Oct 27, 2011 | 14.52 | 14.93 | 14.37 | 14.63 | 3,440,199 | +0.50(+3.54%) |
Oct 26, 2011 | 14.06 | 14.19 | 13.82 | 14.13 | 1,457,371 | +0.21(+1.49%) |
Oct 25, 2011 | 13.95 | 14.04 | 13.65 | 13.92 | 1,835,308 | -0.16(-1.11%) |
Oct 24, 2011 | 13.71 | 14.11 | 13.51 | 14.08 | 1,598,083 | +0.44(+3.24%) |
Oct 21, 2011 | 13.49 | 13.63 | 13.28 | 13.63 | 1,121,954 | +0.47(+3.61%) |
Oct 20, 2011 | 13.06 | 13.18 | 12.80 | 13.16 | 1,108,793 | +0.08(+0.65%) |
Oct 19, 2011 | 13.20 | 13.29 | 13.00 | 13.08 | 1,003,239 | -0.16(-1.23%) |
Oct 18, 2011 | 12.76 | 13.32 | 12.67 | 13.24 | 1,269,872 | +0.52(+4.09%) |
Oct 17, 2011 | 12.87 | 12.90 | 12.65 | 12.72 | 1,366,266 | -0.24(-1.86%) |
Oct 14, 2011 | 12.71 | 13.00 | 12.67 | 12.96 | 844,585 | +0.39(+3.10%) |
Oct 13, 2011 | 12.46 | 12.67 | 12.30 | 12.57 | 819,212 | +0.01(+0.05%) |
Oct 12, 2011 | 12.56 | 12.81 | 12.40 | 12.56 | 1,508,733 | +0.12(+0.94%) |
Oct 11, 2011 | 12.64 | 12.76 | 12.40 | 12.45 | 971,032 | -0.35(-2.74%) |
Oct 10, 2011 | 12.42 | 12.80 | 12.35 | 12.80 | 1,070,099 | +0.68(+5.63%) |
Oct 07, 2011 | 12.73 | 12.78 | 12.10 | 12.11 | 1,199,760 | -0.58(-4.56%) |
Oct 06, 2011 | 12.52 | 12.71 | 12.37 | 12.69 | 1,426,062 | +0.58(+4.77%) |
Oct 05, 2011 | 12.37 | 12.40 | 11.55 | 12.11 | 1,243,060 | -0.29(-2.31%) |
Oct 04, 2011 | 11.39 | 12.43 | 11.24 | 12.40 | 2,075,816 | +0.87(+7.55%) |
Oct 03, 2011 | 12.19 | 12.29 | 11.52 | 11.53 | 1,459,048 | -0.58(-4.78%) |
Sep 30, 2011 | 12.33 | 12.47 | 12.09 | 12.11 | 1,692,469 | -0.38(-3.07%) |
Sep 29, 2011 | 12.56 | 12.68 | 12.28 | 12.49 | 1,198,473 | +0.14(+1.16%) |
Sep 28, 2011 | 12.94 | 12.94 | 12.32 | 12.35 | 1,785,299 | -0.56(-4.33%) |
Sep 27, 2011 | 12.97 | 13.17 | 12.79 | 12.91 | 1,318,412 | +0.15(+1.17%) |
Sep 26, 2011 | 12.61 | 12.78 | 12.43 | 12.76 | 789,951 | +0.24(+1.92%) |
Sep 23, 2011 | 12.44 | 12.63 | 12.40 | 12.52 | 1,450,596 | +0.06(+0.47%) |
Sep 22, 2011 | 12.56 | 12.98 | 12.31 | 12.46 | 2,157,912 | -0.51(-3.91%) |
Sep 21, 2011 | 13.68 | 13.75 | 12.96 | 12.96 | 1,720,171 | -0.73(-5.36%) |
Sep 20, 2011 | 13.82 | 13.98 | 13.70 | 13.70 | 908,099 | -0.06(-0.43%) |
Sep 19, 2011 | 13.69 | 13.93 | 13.69 | 13.76 | 1,246,930 | -0.25(-1.81%) |
Sep 16, 2011 | 13.98 | 14.04 | 13.71 | 14.01 | 1,910,154 | +0.08(+0.56%) |
Sep 15, 2011 | 13.69 | 13.94 | 13.63 | 13.93 | 1,438,942 | +0.35(+2.58%) |
Sep 14, 2011 | 13.52 | 13.70 | 13.26 | 13.58 | 1,302,137 | +0.12(+0.92%) |
Sep 13, 2011 | 13.44 | 13.57 | 13.32 | 13.46 | 1,673,816 | +0.02(+0.15%) |
Sep 12, 2011 | 13.17 | 13.50 | 13.14 | 13.44 | 1,309,228 | +0.06(+0.48%) |
Sep 09, 2011 | 13.80 | 13.90 | 13.28 | 13.37 | 1,572,376 | -0.57(-4.12%) |
Sep 08, 2011 | 13.99 | 14.14 | 13.83 | 13.95 | 893,238 | -0.09(-0.64%) |
Sep 07, 2011 | 13.67 | 14.05 | 13.50 | 14.04 | 1,454,129 | +0.54(+4.02%) |
Sep 06, 2011 | 13.10 | 13.61 | 13.10 | 13.50 | 1,619,192 | +0.05(+0.38%) |
Sep 02, 2011 | 13.45 | 13.76 | 13.44 | 13.45 | 1,801,823 | -0.28(-2.07%) |
Sep 01, 2011 | 13.88 | 13.99 | 13.66 | 13.73 | 1,838,346 | -0.15(-1.07%) |
Aug 31, 2011 | 13.69 | 13.90 | 13.51 | 13.88 | 1,602,278 | +0.26(+1.90%) |
Aug 30, 2011 | 13.36 | 13.67 | 13.16 | 13.62 | 1,685,824 | +0.21(+1.59%) |
Aug 29, 2011 | 13.34 | 13.41 | 13.23 | 13.41 | 1,415,828 | +0.22(+1.66%) |
Aug 26, 2011 | 13.06 | 13.20 | 12.74 | 13.19 | 1,569,330 | -0.01(-0.10%) |
Aug 25, 2011 | 13.43 | 13.55 | 12.91 | 13.20 | 1,924,384 | -0.13(-0.97%) |
Aug 24, 2011 | 13.07 | 13.38 | 12.95 | 13.33 | 1,088,707 | +0.26(+2.03%) |
Aug 23, 2011 | 12.62 | 13.06 | 12.43 | 13.06 | 1,178,973 | +0.47(+3.74%) |
Aug 22, 2011 | 12.79 | 12.79 | 12.36 | 12.59 | 1,229,171 | +0.11(+0.88%) |
Aug 19, 2011 | 12.55 | 12.93 | 12.39 | 12.48 | 1,468,782 | -0.25(-1.93%) |
Aug 18, 2011 | 13.15 | 13.32 | 12.63 | 12.73 | 2,068,098 | -0.73(-5.42%) |
Aug 17, 2011 | 13.69 | 13.74 | 13.32 | 13.46 | 1,027,721 | -0.09(-0.67%) |
Aug 16, 2011 | 13.48 | 13.63 | 13.32 | 13.55 | 1,370,310 | -0.09(-0.66%) |
Aug 15, 2011 | 13.08 | 13.66 | 13.03 | 13.64 | 1,707,263 | +0.63(+4.81%) |
Aug 12, 2011 | 13.05 | 13.26 | 12.76 | 13.01 | 1,831,384 | +0.09(+0.70%) |
Aug 11, 2011 | 12.25 | 13.21 | 12.17 | 12.92 | 2,430,945 | +0.74(+6.04%) |
Aug 10, 2011 | 12.39 | 12.87 | 12.12 | 12.19 | 2,618,953 | -0.49(-3.87%) |
Aug 09, 2011 | 12.19 | 12.68 | 11.50 | 12.68 | 4,672,114 | +1.16(+10.09%) |
Aug 08, 2011 | 12.19 | 12.39 | 11.50 | 11.52 | 3,090,125 | -1.05(-8.37%) |
Aug 05, 2011 | 12.90 | 12.92 | 12.32 | 12.57 | 2,331,945 | -0.22(-1.72%) |
Aug 04, 2011 | 13.41 | 13.53 | 12.77 | 12.79 | 2,331,332 | -0.77(-5.71%) |
Aug 03, 2011 | 13.48 | 13.61 | 13.12 | 13.56 | 2,126,165 | +0.08(+0.62%) |
Aug 02, 2011 | 13.72 | 13.79 | 13.47 | 13.48 | 1,832,278 | -0.33(-2.38%) |
Aug 01, 2011 | 13.87 | 13.96 | 13.63 | 13.81 | 2,074,761 | +0.08(+0.61%) |
Jul 29, 2011 | 13.62 | 13.80 | 13.53 | 13.72 | 1,211,907 | -0.02(-0.14%) |
Jul 28, 2011 | 13.73 | 13.94 | 13.64 | 13.74 | 647,486 | -0.03(-0.19%) |
Jul 27, 2011 | 14.18 | 14.18 | 13.76 | 13.77 | 1,071,818 | -0.45(-3.18%) |
Jul 26, 2011 | 14.23 | 14.30 | 14.10 | 14.22 | 764,322 | -0.03(-0.23%) |
Jul 25, 2011 | 14.19 | 14.34 | 14.13 | 14.25 | 649,613 | -0.07(-0.50%) |
Jul 22, 2011 | 14.36 | 14.36 | 14.30 | 14.32 | 786,602 | +0.08(+0.54%) |
Jul 21, 2011 | 14.35 | 14.49 | 14.19 | 14.25 | 1,031,168 | -0.05(-0.36%) |
Jul 20, 2011 | 14.25 | 14.32 | 14.12 | 14.30 | 411,253 | +0.10(+0.68%) |
Jul 19, 2011 | 13.94 | 14.20 | 13.92 | 14.20 | 641,986 | +0.35(+2.52%) |
Jul 18, 2011 | 14.01 | 14.06 | 13.80 | 13.85 | 857,516 | -0.21(-1.47%) |
Jul 15, 2011 | 13.77 | 14.06 | 13.76 | 14.06 | 859,449 | +0.32(+2.30%) |
Jul 14, 2011 | 13.83 | 13.85 | 13.68 | 13.74 | 1,062,669 | -0.04(-0.28%) |
Jul 13, 2011 | 14.02 | 14.04 | 13.73 | 13.78 | 929,693 | -0.15(-1.07%) |
Jul 12, 2011 | 13.97 | 14.20 | 13.88 | 13.93 | 1,538,819 | -0.08(-0.60%) |
Jul 11, 2011 | 14.08 | 14.18 | 13.94 | 14.01 | 992,903 | -0.21(-1.45%) |
Jul 08, 2011 | 14.18 | 14.27 | 14.09 | 14.22 | 766,373 | -0.09(-0.63%) |
Jul 07, 2011 | 14.30 | 14.47 | 14.26 | 14.31 | 888,848 | +0.11(+0.77%) |
Jul 06, 2011 | 14.17 | 14.34 | 14.16 | 14.20 | 1,935,712 | +0.04(+0.27%) |
Jul 05, 2011 | 13.99 | 14.21 | 13.97 | 14.16 | 743,261 | +0.16(+1.15%) |
Jul 01, 2011 | 13.79 | 14.04 | 13.75 | 14.00 | 867,389 | +0.23(+1.69%) |
Jun 30, 2011 | 13.68 | 13.94 | 13.68 | 13.77 | 1,422,800 | +0.07(+0.52%) |
Jun 29, 2011 | 13.59 | 13.71 | 13.49 | 13.70 | 1,135,168 | +0.14(+1.05%) |
Jun 28, 2011 | 13.33 | 13.56 | 13.28 | 13.56 | 814,851 | +0.20(+1.50%) |
Jun 27, 2011 | 13.23 | 13.41 | 13.21 | 13.36 | 730,048 | +0.14(+1.03%) |
Jun 24, 2011 | 13.24 | 13.34 | 13.10 | 13.22 | 2,079,290 | +0.01(+0.05%) |
Jun 23, 2011 | 13.23 | 13.34 | 13.16 | 13.21 | 2,391,108 | -0.19(-1.44%) |
Jun 22, 2011 | 13.15 | 13.50 | 13.14 | 13.41 | 1,596,843 | +0.22(+1.66%) |
Jun 21, 2011 | 13.12 | 13.21 | 13.09 | 13.19 | 1,078,366 | +0.14(+1.09%) |
Jun 20, 2011 | 13.03 | 13.07 | 12.96 | 13.05 | 1,033,414 | +0.16(+1.25%) |
Jun 17, 2011 | 12.94 | 12.96 | 12.77 | 12.88 | 1,905,996 | +0.06(+0.50%) |
Jun 16, 2011 | 12.83 | 12.96 | 12.66 | 12.82 | 1,334,219 | +0.04(+0.30%) |
Jun 15, 2011 | 13.01 | 13.09 | 12.70 | 12.78 | 1,574,061 | -0.28(-2.17%) |
Jun 14, 2011 | 12.94 | 13.13 | 12.88 | 13.06 | 1,761,795 | +0.24(+1.86%) |
Jun 13, 2011 | 12.94 | 13.03 | 12.73 | 12.83 | 1,747,814 | -0.12(-0.90%) |
Jun 10, 2011 | 13.22 | 13.24 | 12.90 | 12.94 | 1,571,469 | -0.35(-2.65%) |
Jun 09, 2011 | 13.44 | 13.44 | 13.22 | 13.29 | 1,369,860 | -0.12(-0.86%) |
Jun 08, 2011 | 13.36 | 13.58 | 13.35 | 13.41 | 1,224,285 | -0.01(-0.10%) |
Jun 07, 2011 | 13.33 | 13.59 | 13.29 | 13.42 | 713,791 | +0.18(+1.36%) |
Jun 06, 2011 | 13.33 | 13.41 | 13.24 | 13.24 | 1,075,744 | -0.10(-0.72%) |
Jun 03, 2011 | 13.31 | 13.53 | 13.27 | 13.34 | 854,422 | -0.03(-0.24%) |
May 24, 2011 | 13.47 | 13.51 | 13.33 | 13.37 | 1,173,694 | -0.04(-0.33%) |
May 23, 2011 | 13.34 | 13.53 | 13.26 | 13.42 | 1,030,792 | -0.10(-0.76%) |
May 20, 2011 | 13.76 | 13.81 | 13.47 | 13.52 | 1,356,762 | -0.31(-2.27%) |
May 19, 2011 | 13.89 | 13.99 | 13.67 | 13.83 | 869,831 | -0.01(-0.09%) |
May 18, 2011 | 13.67 | 13.88 | 13.56 | 13.85 | 767,135 | +0.22(+1.65%) |
May 17, 2011 | 13.63 | 13.69 | 13.56 | 13.62 | 973,988 | -0.04(-0.33%) |
May 16, 2011 | 13.56 | 13.67 | 13.48 | 13.67 | 2,476,993 | +0.06(+0.42%) |
May 13, 2011 | 13.59 | 13.64 | 13.54 | 13.61 | 1,961,423 | +0.04(+0.28%) |
May 12, 2011 | 13.61 | 13.69 | 13.49 | 13.57 | 3,971,388 | -0.27(-1.95%) |
May 11, 2011 | 13.97 | 14.03 | 13.71 | 13.84 | 1,530,786 | -0.18(-1.28%) |
May 10, 2011 | 13.74 | 14.02 | 13.72 | 14.02 | 1,145,428 | +0.33(+2.39%) |
May 09, 2011 | 13.51 | 13.77 | 13.47 | 13.69 | 998,048 | +0.17(+1.28%) |
May 06, 2011 | 13.79 | 13.81 | 13.49 | 13.52 | 885,655 | -0.14(-1.03%) |
May 05, 2011 | 13.53 | 13.80 | 13.47 | 13.66 | 1,146,684 | +0.05(+0.38%) |
May 04, 2011 | 13.74 | 13.81 | 13.54 | 13.61 | 701,449 | -0.13(-0.93%) |
May 03, 2011 | 13.77 | 13.93 | 13.54 | 13.74 | 1,154,907 | -0.06(-0.46%) |
May 02, 2011 | 13.74 | 13.81 | 13.71 | 13.80 | 1,455,239 | -0.07(-0.49%) |
Apr 29, 2011 | 14.08 | 14.14 | 13.82 | 13.87 | 1,127,977 | -0.17(-1.21%) |
Apr 28, 2011 | 13.88 | 14.24 | 13.83 | 14.04 | 1,279,911 | +0.19(+1.34%) |
Apr 27, 2011 | 13.75 | 13.92 | 13.69 | 13.85 | 934,801 | +0.10(+0.70%) |
Apr 26, 2011 | 13.67 | 13.85 | 13.54 | 13.76 | 1,048,676 | +0.12(+0.85%) |
Apr 25, 2011 | 13.43 | 13.67 | 13.42 | 13.64 | 844,612 | +0.16(+1.19%) |
Apr 21, 2011 | 13.39 | 13.53 | 13.27 | 13.48 | 942,486 | +0.15(+1.15%) |
Apr 20, 2011 | 13.28 | 13.33 | 13.15 | 13.33 | 1,040,712 | +0.20(+1.51%) |
Apr 19, 2011 | 13.02 | 13.15 | 13.00 | 13.13 | 457,019 | +0.15(+1.19%) |
Apr 18, 2011 | 12.92 | 13.03 | 12.81 | 12.97 | 1,023,194 | -0.08(-0.59%) |
Apr 15, 2011 | 12.87 | 13.09 | 12.87 | 13.05 | 857,987 | +0.13(+1.04%) |
Apr 14, 2011 | 12.46 | 12.96 | 12.42 | 12.92 | 1,333,246 | +0.41(+3.28%) |
Apr 13, 2011 | 12.42 | 12.57 | 12.35 | 12.51 | 1,216,407 | +0.10(+0.78%) |
Apr 12, 2011 | 12.46 | 12.56 | 12.40 | 12.41 | 841,489 | -0.09(-0.72%) |
Apr 11, 2011 | 12.51 | 12.63 | 12.44 | 12.50 | 1,046,784 | -0.01(-0.10%) |
Apr 08, 2011 | 12.70 | 12.74 | 12.42 | 12.51 | 1,162,314 | -0.13(-1.06%) |
Apr 07, 2011 | 12.83 | 12.88 | 12.61 | 12.65 | 1,215,619 | -0.21(-1.60%) |
Apr 06, 2011 | 12.96 | 12.97 | 12.85 | 12.85 | 855,954 | -0.10(-0.74%) |
Apr 05, 2011 | 13.00 | 13.10 | 12.94 | 12.95 | 1,637,306 | -0.10(-0.79%) |
Apr 04, 2011 | 13.18 | 13.24 | 13.01 | 13.05 | 995,228 | -0.08(-0.63%) |
Apr 01, 2011 | 13.34 | 13.35 | 13.04 | 13.13 | 1,517,344 | -0.14(-1.06%) |
Mar 31, 2011 | 13.31 | 13.37 | 13.27 | 13.28 | 1,368,174 | -0.10(-0.72%) |
Mar 30, 2011 | 13.07 | 13.41 | 13.05 | 13.37 | 1,989,314 | +0.35(+2.66%) |
Mar 29, 2011 | 12.87 | 13.13 | 12.73 | 13.03 | 2,369,138 | +0.20(+1.55%) |
Mar 28, 2011 | 12.87 | 12.88 | 12.76 | 12.83 | 1,374,344 | -0.01(-0.10%) |
Mar 25, 2011 | 12.78 | 12.92 | 12.74 | 12.84 | 1,376,319 | +0.10(+0.75%) |
Mar 24, 2011 | 12.71 | 12.76 | 12.50 | 12.74 | 1,226,221 | +0.08(+0.66%) |
Mar 23, 2011 | 12.81 | 12.82 | 12.62 | 12.66 | 1,149,291 | -0.15(-1.15%) |
Mar 22, 2011 | 12.83 | 12.86 | 12.74 | 12.81 | 1,316,848 | -0.01(-0.10%) |
Mar 21, 2011 | 12.69 | 12.83 | 12.68 | 12.82 | 866,987 | +0.35(+2.78%) |
Mar 18, 2011 | 12.35 | 12.48 | 12.22 | 12.47 | 3,085,687 | +0.23(+1.89%) |
Mar 17, 2011 | 12.33 | 12.38 | 12.19 | 12.24 | 936,742 | +0.05(+0.42%) |
Mar 16, 2011 | 12.39 | 12.42 | 11.99 | 12.19 | 2,093,735 | -0.23(-1.86%) |
Mar 15, 2011 | 12.36 | 12.53 | 12.36 | 12.42 | 1,715,383 | -0.15(-1.17%) |
Mar 14, 2011 | 12.46 | 12.71 | 12.46 | 12.57 | 1,047,930 | -0.05(-0.41%) |
Mar 11, 2011 | 12.40 | 12.67 | 12.40 | 12.62 | 676,731 | +0.12(+0.92%) |
Mar 10, 2011 | 12.61 | 12.63 | 12.49 | 12.51 | 956,823 | -0.22(-1.70%) |
Mar 09, 2011 | 12.84 | 12.87 | 12.70 | 12.72 | 1,546,955 | -0.09(-0.70%) |
Mar 08, 2011 | 12.60 | 12.96 | 12.59 | 12.81 | 1,663,707 | +0.15(+1.21%) |
Mar 07, 2011 | 12.59 | 12.73 | 12.44 | 12.66 | 1,508,395 | +0.08(+0.61%) |
Mar 04, 2011 | 12.44 | 12.58 | 12.43 | 12.58 | 2,333,780 | +0.15(+1.18%) |
Mar 03, 2011 | 12.33 | 12.44 | 12.28 | 12.44 | 1,005,489 | +0.22(+1.77%) |
Mar 02, 2011 | 12.25 | 12.39 | 12.18 | 12.22 | 1,523,548 | -0.04(-0.36%) |
Mar 01, 2011 | 12.56 | 12.59 | 12.21 | 12.26 | 1,991,633 | -0.31(-2.43%) |
Feb 28, 2011 | 12.21 | 12.61 | 12.19 | 12.57 | 1,746,864 | +0.39(+3.24%) |
Feb 25, 2011 | 11.97 | 12.18 | 11.95 | 12.18 | 1,106,209 | +0.22(+1.86%) |
Feb 24, 2011 | 11.83 | 11.98 | 11.71 | 11.95 | 1,419,032 | +0.10(+0.80%) |
Feb 23, 2011 | 12.09 | 12.23 | 11.84 | 11.86 | 1,081,969 | -0.25(-2.05%) |
Feb 22, 2011 | 12.26 | 12.40 | 12.05 | 12.11 | 905,376 | -0.24(-1.96%) |
Feb 18, 2011 | 12.36 | 12.40 | 12.26 | 12.35 | 730,269 | +0.04(+0.31%) |
Feb 17, 2011 | 12.23 | 12.36 | 12.16 | 12.31 | 650,636 | +0.10(+0.78%) |
Feb 16, 2011 | 12.25 | 12.40 | 12.12 | 12.21 | 1,284,642 | +0.00(+0.00%) |
Feb 15, 2011 | 12.23 | 12.49 | 12.14 | 12.21 | 1,975,868 | -0.32(-2.54%) |
Feb 14, 2011 | 12.55 | 12.62 | 12.49 | 12.53 | 552,015 | -0.04(-0.30%) |
Feb 11, 2011 | 12.47 | 12.61 | 12.45 | 12.57 | 764,766 | +0.05(+0.41%) |
Feb 10, 2011 | 12.40 | 12.53 | 12.37 | 12.52 | 624,336 | +0.07(+0.56%) |
Feb 09, 2011 | 12.42 | 12.50 | 12.35 | 12.45 | 442,756 | -0.03(-0.20%) |
Feb 08, 2011 | 12.54 | 12.64 | 12.39 | 12.47 | 684,458 | -0.10(-0.76%) |
Feb 07, 2011 | 12.41 | 12.65 | 12.40 | 12.57 | 1,352,486 | +0.15(+1.18%) |
Feb 04, 2011 | 12.40 | 12.46 | 12.27 | 12.42 | 1,000,656 | -0.01(-0.10%) |
Feb 03, 2011 | 12.39 | 12.51 | 12.34 | 12.44 | 926,085 | +0.02(+0.15%) |
Feb 02, 2011 | 12.27 | 12.49 | 12.27 | 12.42 | 729,271 | +0.11(+0.88%) |
Feb 01, 2011 | 12.31 | 12.44 | 12.16 | 12.31 | 1,521,367 | +0.07(+0.57%) |
Jan 31, 2011 | 12.19 | 12.24 | 12.09 | 12.24 | 1,398,920 | +0.13(+1.10%) |
Jan 28, 2011 | 12.32 | 12.37 | 12.10 | 12.11 | 3,020,439 | -0.25(-2.01%) |
Jan 27, 2011 | 12.25 | 12.44 | 12.22 | 12.35 | 1,364,118 | +0.15(+1.20%) |
Jan 26, 2011 | 12.11 | 12.30 | 12.07 | 12.21 | 1,324,007 | +0.11(+0.95%) |
Jan 25, 2011 | 11.91 | 12.09 | 11.86 | 12.09 | 841,198 | +0.11(+0.90%) |
Jan 24, 2011 | 11.93 | 12.07 | 11.91 | 11.98 | 570,234 | +0.03(+0.27%) |
Jan 21, 2011 | 11.83 | 11.99 | 11.76 | 11.95 | 1,188,663 | +0.20(+1.73%) |
Jan 20, 2011 | 11.52 | 11.79 | 11.51 | 11.75 | 1,651,818 | +0.15(+1.32%) |
Jan 19, 2011 | 11.63 | 11.63 | 11.51 | 11.60 | 1,343,454 | +0.00(+0.00%) |
Jan 18, 2011 | 11.65 | 11.75 | 11.58 | 11.60 | 1,405,735 | -0.08(-0.65%) |
Jan 14, 2011 | 11.72 | 11.81 | 11.55 | 11.67 | 1,066,967 | +0.18(+1.55%) |
Jan 13, 2011 | 11.45 | 11.49 | 11.38 | 11.49 | 550,638 | +0.03(+0.22%) |
Jan 12, 2011 | 11.45 | 11.49 | 11.38 | 11.47 | 955,312 | +0.10(+0.84%) |
Jan 11, 2011 | 11.41 | 11.44 | 11.29 | 11.37 | 782,773 | +0.00(+0.00%) |
Jan 10, 2011 | 11.21 | 11.45 | 11.11 | 11.37 | 1,049,401 | +0.13(+1.13%) |
Jan 07, 2011 | 11.20 | 11.33 | 11.07 | 11.25 | 1,878,407 | +0.11(+0.97%) |
Jan 06, 2011 | 11.28 | 11.33 | 11.12 | 11.14 | 852,394 | -0.16(-1.41%) |
Jan 05, 2011 | 11.22 | 11.44 | 11.20 | 11.30 | 1,117,741 | +0.03(+0.28%) |
Jan 04, 2011 | 11.42 | 11.44 | 11.07 | 11.27 | 1,153,332 | -0.12(-1.06%) |