Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 9.241 | 9.832 | 9.123 | 9.832 | 542,029 | +0.91(+10.15%) |
Nov 29, 2011 | 8.926 | 8.995 | 8.827 | 8.926 | 191,587 | +0.02(+0.22%) |
Nov 28, 2011 | 8.581 | 8.975 | 8.374 | 8.906 | 550,577 | +0.65(+7.88%) |
Nov 25, 2011 | 8.532 | 8.552 | 8.256 | 8.256 | 152,625 | -0.22(-2.56%) |
Nov 23, 2011 | 8.512 | 8.670 | 8.424 | 8.473 | 439,197 | -0.15(-1.71%) |
Nov 22, 2011 | 8.729 | 8.926 | 8.561 | 8.621 | 377,804 | -0.10(-1.13%) |
Nov 21, 2011 | 8.709 | 8.778 | 8.561 | 8.719 | 452,494 | -0.09(-1.01%) |
Nov 18, 2011 | 8.877 | 8.946 | 8.768 | 8.808 | 307,961 | -0.08(-0.89%) |
Nov 17, 2011 | 9.064 | 9.113 | 8.670 | 8.887 | 432,813 | -0.22(-2.38%) |
Nov 16, 2011 | 9.005 | 9.497 | 8.936 | 9.103 | 361,019 | -0.05(-0.54%) |
Nov 15, 2011 | 8.867 | 9.271 | 8.818 | 9.153 | 312,883 | +0.25(+2.77%) |
Nov 14, 2011 | 9.389 | 9.428 | 8.778 | 8.906 | 396,499 | -0.50(-5.34%) |
Nov 11, 2011 | 9.024 | 9.458 | 8.995 | 9.409 | 293,259 | +0.52(+5.88%) |
Nov 10, 2011 | 8.857 | 9.005 | 8.611 | 8.887 | 276,128 | +0.22(+2.50%) |
Nov 09, 2011 | 8.926 | 9.064 | 8.660 | 8.670 | 395,056 | -0.56(-6.08%) |
Nov 08, 2011 | 8.936 | 9.271 | 8.778 | 9.231 | 405,595 | +0.37(+4.23%) |
Nov 07, 2011 | 9.015 | 9.015 | 8.591 | 8.857 | 306,249 | -0.23(-2.49%) |
Nov 04, 2011 | 8.670 | 9.182 | 8.650 | 9.084 | 448,986 | +0.29(+3.25%) |
Nov 03, 2011 | 8.611 | 8.906 | 8.295 | 8.798 | 787,648 | -0.08(-0.89%) |
Nov 02, 2011 | 8.424 | 9.251 | 8.384 | 8.877 | 459,434 | +0.03(+0.33%) |
Nov 01, 2011 | 8.788 | 9.074 | 8.631 | 8.847 | 450,485 | -0.32(-3.44%) |
Oct 31, 2011 | 9.783 | 9.783 | 9.162 | 9.162 | 441,430 | -0.84(-8.37%) |
Oct 28, 2011 | 9.773 | 10.11 | 9.685 | 10.000 | 407,153 | +0.19(+1.91%) |
Oct 27, 2011 | 9.704 | 10.12 | 9.556 | 9.813 | 783,837 | +0.44(+4.73%) |
Oct 26, 2011 | 9.350 | 9.497 | 8.916 | 9.369 | 312,050 | +0.19(+2.04%) |
Oct 25, 2011 | 9.222 | 9.320 | 8.975 | 9.182 | 331,370 | -0.14(-1.48%) |
Oct 24, 2011 | 8.818 | 9.359 | 8.729 | 9.320 | 360,036 | +0.53(+6.05%) |
Oct 21, 2011 | 8.847 | 9.034 | 8.699 | 8.788 | 439,959 | +0.13(+1.48%) |
Oct 20, 2011 | 8.680 | 8.758 | 8.315 | 8.660 | 273,347 | -0.03(-0.34%) |
Oct 19, 2011 | 8.985 | 9.044 | 8.611 | 8.690 | 345,354 | -0.31(-3.40%) |
Oct 18, 2011 | 8.837 | 9.044 | 8.581 | 8.995 | 417,204 | +0.23(+2.58%) |
Oct 17, 2011 | 9.153 | 9.300 | 8.709 | 8.768 | 316,073 | -0.51(-5.52%) |
Oct 14, 2011 | 9.714 | 9.724 | 9.153 | 9.281 | 367,606 | -0.41(-4.27%) |
Oct 13, 2011 | 9.271 | 9.694 | 9.271 | 9.694 | 449,820 | +0.34(+3.69%) |
Oct 12, 2011 | 9.074 | 9.517 | 9.074 | 9.350 | 521,436 | +0.29(+3.15%) |
Oct 11, 2011 | 8.965 | 9.093 | 8.827 | 9.064 | 317,339 | +0.04(+0.44%) |
Oct 10, 2011 | 8.985 | 9.182 | 8.798 | 9.024 | 421,416 | +0.19(+2.12%) |
Oct 07, 2011 | 8.818 | 9.005 | 8.630 | 8.837 | 423,402 | +0.05(+0.56%) |
Oct 06, 2011 | 8.758 | 8.837 | 8.650 | 8.788 | 513,375 | +0.01(+0.11%) |
Oct 05, 2011 | 8.621 | 8.896 | 8.374 | 8.778 | 495,133 | +0.08(+0.91%) |
Oct 04, 2011 | 7.823 | 8.719 | 7.591 | 8.699 | 765,853 | +0.81(+10.24%) |
Oct 03, 2011 | 8.226 | 8.335 | 7.448 | 7.891 | 897,527 | -0.60(-7.08%) |
Sep 30, 2011 | 8.778 | 8.837 | 8.394 | 8.492 | 555,869 | -0.40(-4.54%) |
Sep 29, 2011 | 9.133 | 9.330 | 8.566 | 8.896 | 515,318 | -0.10(-1.10%) |
Sep 28, 2011 | 9.172 | 9.586 | 8.990 | 8.995 | 548,090 | -0.06(-0.65%) |
Sep 27, 2011 | 9.133 | 9.251 | 8.926 | 9.054 | 545,261 | +0.10(+1.10%) |
Sep 26, 2011 | 8.975 | 9.007 | 8.473 | 8.956 | 662,765 | -0.01(-0.11%) |
Sep 23, 2011 | 8.650 | 9.192 | 8.650 | 8.965 | 369,626 | +0.31(+3.53%) |
Sep 22, 2011 | 8.956 | 9.084 | 8.512 | 8.660 | 798,640 | -0.62(-6.69%) |
Sep 21, 2011 | 9.537 | 9.803 | 9.251 | 9.281 | 356,901 | -0.31(-3.19%) |
Sep 20, 2011 | 9.823 | 9.970 | 9.566 | 9.586 | 253,445 | -0.22(-2.21%) |
Sep 19, 2011 | 10.26 | 10.26 | 9.625 | 9.803 | 398,080 | -0.78(-7.36%) |
Sep 16, 2011 | 10.60 | 10.62 | 10.36 | 10.58 | 967,825 | +0.07(+0.66%) |
Sep 15, 2011 | 10.28 | 10.53 | 10.21 | 10.51 | 316,858 | +0.36(+3.59%) |
Sep 14, 2011 | 9.882 | 10.29 | 9.803 | 10.15 | 323,777 | +0.35(+3.62%) |
Sep 13, 2011 | 9.290 | 9.823 | 9.212 | 9.793 | 364,637 | +0.50(+5.41%) |
Sep 12, 2011 | 8.975 | 9.341 | 8.975 | 9.290 | 331,867 | +0.18(+1.95%) |
Sep 09, 2011 | 9.222 | 9.478 | 8.975 | 9.113 | 394,026 | -0.24(-2.53%) |
Sep 08, 2011 | 9.507 | 9.793 | 9.305 | 9.350 | 354,162 | -0.29(-2.97%) |
Sep 07, 2011 | 9.103 | 9.635 | 9.103 | 9.635 | 328,816 | +0.64(+7.12%) |
Sep 06, 2011 | 8.798 | 9.015 | 8.729 | 8.995 | 471,038 | -0.11(-1.19%) |
Sep 02, 2011 | 9.231 | 9.320 | 9.015 | 9.103 | 444,873 | -0.33(-3.45%) |
Sep 01, 2011 | 9.901 | 10.02 | 9.389 | 9.428 | 435,309 | -0.42(-4.30%) |
Aug 31, 2011 | 10.28 | 10.30 | 9.763 | 9.852 | 423,722 | -0.35(-3.47%) |
Aug 30, 2011 | 10.16 | 10.31 | 9.941 | 10.21 | 365,482 | -0.03(-0.29%) |
Aug 29, 2011 | 9.793 | 10.25 | 9.647 | 10.24 | 322,286 | +0.57(+5.91%) |
Aug 26, 2011 | 9.222 | 9.685 | 9.114 | 9.665 | 532,596 | +0.39(+4.25%) |
Aug 25, 2011 | 9.507 | 9.527 | 9.241 | 9.271 | 409,662 | -0.18(-1.88%) |
Aug 24, 2011 | 9.655 | 9.763 | 9.281 | 9.448 | 303,872 | -0.24(-2.44%) |
Aug 23, 2011 | 8.975 | 9.704 | 8.877 | 9.685 | 479,159 | +0.77(+8.62%) |
Aug 22, 2011 | 9.202 | 9.350 | 8.818 | 8.916 | 328,177 | +0.01(+0.11%) |
Aug 19, 2011 | 8.867 | 9.281 | 8.818 | 8.906 | 587,497 | -0.04(-0.50%) |
Aug 18, 2011 | 9.222 | 9.222 | 8.896 | 8.951 | 422,056 | -0.62(-6.44%) |
Aug 17, 2011 | 9.655 | 9.882 | 9.438 | 9.566 | 397,188 | -0.09(-0.92%) |
Aug 16, 2011 | 9.655 | 9.823 | 9.478 | 9.655 | 813,544 | -0.12(-1.21%) |
Aug 15, 2011 | 9.271 | 9.803 | 9.231 | 9.773 | 787,458 | +0.64(+7.01%) |
Aug 12, 2011 | 9.340 | 9.576 | 8.995 | 9.133 | 588,828 | -0.14(-1.49%) |
Aug 11, 2011 | 8.887 | 9.379 | 8.798 | 9.271 | 844,917 | +0.39(+4.44%) |
Aug 10, 2011 | 8.867 | 9.251 | 8.601 | 8.877 | 1,088,640 | -0.26(-2.80%) |
Aug 09, 2011 | 8.768 | 9.153 | 8.305 | 9.133 | 1,649,276 | +0.61(+7.17%) |
Aug 08, 2011 | 8.956 | 9.330 | 8.512 | 8.522 | 1,707,797 | -0.82(-8.76%) |
Aug 05, 2011 | 9.399 | 9.556 | 8.788 | 9.340 | 1,599,011 | +0.09(+0.96%) |
Aug 04, 2011 | 9.832 | 9.911 | 9.251 | 9.251 | 1,381,340 | -0.69(-6.94%) |
Aug 03, 2011 | 9.813 | 10.03 | 9.625 | 9.941 | 1,031,280 | +0.16(+1.61%) |
Aug 02, 2011 | 10.20 | 10.42 | 9.783 | 9.783 | 734,545 | -0.51(-4.98%) |
Aug 01, 2011 | 10.64 | 10.73 | 10.12 | 10.30 | 1,018,815 | -0.16(-1.51%) |
Jul 29, 2011 | 10.60 | 10.85 | 10.41 | 10.45 | 719,731 | -0.27(-2.48%) |
Jul 28, 2011 | 10.83 | 10.94 | 10.65 | 10.72 | 637,202 | -0.06(-0.55%) |
Jul 27, 2011 | 11.04 | 11.12 | 10.61 | 10.78 | 1,667,104 | -0.45(-4.03%) |
Jul 26, 2011 | 11.38 | 11.47 | 10.87 | 11.23 | 2,500,475 | -0.70(-5.86%) |
Jul 25, 2011 | 12.20 | 12.22 | 11.86 | 11.93 | 880,350 | -0.33(-2.65%) |
Jul 22, 2011 | 12.43 | 12.50 | 11.88 | 12.26 | 1,038,825 | -0.24(-1.89%) |
Jul 21, 2011 | 12.16 | 12.54 | 11.99 | 12.49 | 604,429 | +0.35(+2.92%) |
Jul 20, 2011 | 12.34 | 12.37 | 12.07 | 12.14 | 458,946 | -0.24(-1.91%) |
Jul 19, 2011 | 12.09 | 12.40 | 12.04 | 12.37 | 571,441 | +0.40(+3.37%) |
Jul 18, 2011 | 12.37 | 12.42 | 11.65 | 11.97 | 700,626 | -0.42(-3.42%) |
Jul 15, 2011 | 12.54 | 12.76 | 12.13 | 12.39 | 840,385 | -0.15(-1.18%) |
Jul 14, 2011 | 12.82 | 12.97 | 12.39 | 12.54 | 565,988 | -0.27(-2.08%) |
Jul 13, 2011 | 12.76 | 12.91 | 12.62 | 12.81 | 637,448 | +0.10(+0.78%) |
Jul 12, 2011 | 12.88 | 13.00 | 12.57 | 12.71 | 418,747 | -0.30(-2.27%) |
Jul 11, 2011 | 13.21 | 13.21 | 12.81 | 13.00 | 535,491 | -0.30(-2.22%) |
Jul 08, 2011 | 12.91 | 13.45 | 12.89 | 13.30 | 568,194 | +0.28(+2.12%) |
Jul 07, 2011 | 13.09 | 13.45 | 12.84 | 13.02 | 1,388,963 | +0.05(+0.42%) |
Jul 06, 2011 | 13.04 | 13.04 | 12.76 | 12.97 | 1,338,328 | -0.10(-0.79%) |
Jul 05, 2011 | 13.63 | 13.81 | 12.92 | 13.07 | 2,343,712 | -1.72(-11.65%) |
Jul 01, 2011 | 14.62 | 14.85 | 14.37 | 14.80 | 272,295 | +0.23(+1.56%) |
Jun 30, 2011 | 14.39 | 14.68 | 14.38 | 14.57 | 301,743 | +0.26(+1.79%) |
Jun 29, 2011 | 14.20 | 14.36 | 14.00 | 14.31 | 274,516 | +0.20(+1.40%) |
Jun 28, 2011 | 13.69 | 14.17 | 13.60 | 14.12 | 342,633 | +0.43(+3.17%) |
Jun 27, 2011 | 13.52 | 13.73 | 13.38 | 13.68 | 364,015 | +0.04(+0.29%) |
Jun 24, 2011 | 13.52 | 13.89 | 13.43 | 13.65 | 2,186,388 | +0.16(+1.17%) |
Jun 23, 2011 | 13.30 | 13.56 | 13.11 | 13.49 | 580,674 | +0.08(+0.59%) |
Jun 22, 2011 | 13.47 | 13.61 | 13.36 | 13.41 | 382,858 | -0.11(-0.80%) |
Jun 21, 2011 | 13.65 | 13.67 | 13.41 | 13.52 | 504,280 | +0.02(+0.15%) |
Jun 20, 2011 | 13.51 | 13.64 | 13.40 | 13.50 | 363,458 | -0.02(-0.15%) |
Jun 17, 2011 | 13.81 | 13.88 | 13.38 | 13.52 | 297,000 | -0.15(-1.12%) |
Jun 16, 2011 | 13.87 | 13.96 | 13.63 | 13.67 | 318,853 | -0.20(-1.46%) |
Jun 15, 2011 | 13.95 | 13.99 | 13.75 | 13.87 | 252,565 | -0.24(-1.68%) |
Jun 14, 2011 | 13.69 | 14.24 | 13.65 | 14.11 | 379,815 | +0.55(+4.07%) |
Jun 13, 2011 | 13.87 | 13.92 | 13.34 | 13.56 | 507,339 | -0.27(-1.92%) |
Jun 10, 2011 | 13.89 | 13.95 | 13.50 | 13.82 | 295,060 | -0.13(-0.92%) |
Jun 09, 2011 | 13.96 | 14.29 | 13.92 | 13.95 | 252,727 | +0.03(+0.21%) |
Jun 08, 2011 | 14.18 | 14.20 | 13.79 | 13.92 | 284,010 | -0.29(-2.01%) |
Jun 07, 2011 | 14.17 | 14.31 | 13.96 | 14.21 | 276,977 | +0.07(+0.49%) |
Jun 06, 2011 | 14.14 | 14.26 | 14.00 | 14.14 | 393,344 | -0.05(-0.35%) |
Jun 03, 2011 | 14.31 | 14.36 | 14.08 | 14.19 | 369,985 | -0.01(-0.07%) |
May 24, 2011 | 14.41 | 14.60 | 14.20 | 14.20 | 461,789 | -0.22(-1.50%) |
May 23, 2011 | 14.21 | 14.45 | 14.09 | 14.41 | 411,667 | +0.03(+0.21%) |
May 20, 2011 | 14.36 | 14.61 | 14.36 | 14.38 | 331,566 | -0.05(-0.38%) |
May 19, 2011 | 14.73 | 14.83 | 14.37 | 14.44 | 425,335 | -0.26(-1.78%) |
May 18, 2011 | 14.19 | 14.75 | 14.19 | 14.70 | 452,594 | +0.57(+4.04%) |
May 17, 2011 | 14.00 | 14.19 | 13.89 | 14.13 | 497,324 | -0.03(-0.21%) |
May 16, 2011 | 14.27 | 14.32 | 13.87 | 14.16 | 450,461 | -0.22(-1.54%) |
May 13, 2011 | 14.77 | 14.82 | 14.32 | 14.38 | 370,581 | -0.35(-2.37%) |
May 12, 2011 | 14.50 | 14.92 | 14.39 | 14.73 | 604,903 | +0.14(+0.95%) |
May 11, 2011 | 15.13 | 15.20 | 14.53 | 14.59 | 469,038 | -0.57(-3.77%) |
May 10, 2011 | 14.89 | 15.27 | 14.78 | 15.16 | 510,643 | +0.41(+2.81%) |
May 09, 2011 | 14.53 | 15.03 | 14.31 | 14.75 | 471,078 | +0.21(+1.42%) |
May 06, 2011 | 14.77 | 14.87 | 14.47 | 14.54 | 339,033 | -0.02(-0.14%) |
May 05, 2011 | 14.32 | 14.70 | 14.20 | 14.56 | 959,180 | +0.16(+1.09%) |
May 04, 2011 | 14.69 | 14.95 | 14.37 | 14.40 | 859,908 | -0.23(-1.55%) |
May 03, 2011 | 14.94 | 15.33 | 14.51 | 14.63 | 3,069,626 | +1.32(+9.92%) |
May 02, 2011 | 13.46 | 14.02 | 13.28 | 13.31 | 1,015,200 | -0.63(-4.52%) |
Apr 29, 2011 | 14.00 | 14.21 | 13.93 | 13.94 | 359,994 | -0.06(-0.42%) |
Apr 28, 2011 | 14.27 | 14.31 | 13.90 | 14.00 | 252,000 | -0.32(-2.20%) |
Apr 27, 2011 | 14.35 | 14.45 | 14.08 | 14.31 | 231,319 | -0.01(-0.07%) |
Apr 26, 2011 | 14.02 | 14.44 | 13.89 | 14.32 | 210,468 | +0.41(+2.97%) |
Apr 25, 2011 | 14.31 | 14.41 | 13.85 | 13.91 | 229,193 | -0.29(-2.01%) |
Apr 21, 2011 | 14.17 | 14.31 | 14.07 | 14.20 | 270,041 | +0.13(+0.95%) |
Apr 20, 2011 | 13.72 | 14.08 | 13.69 | 14.06 | 504,774 | +0.60(+4.43%) |
Apr 19, 2011 | 13.65 | 13.65 | 13.27 | 13.47 | 397,491 | -0.11(-0.80%) |
Apr 18, 2011 | 13.79 | 13.85 | 13.33 | 13.58 | 630,845 | -0.38(-2.75%) |
Apr 15, 2011 | 14.10 | 14.14 | 13.81 | 13.96 | 349,869 | -0.21(-1.46%) |
Apr 14, 2011 | 14.00 | 14.28 | 13.82 | 14.17 | 453,970 | +0.03(+0.21%) |
Apr 13, 2011 | 14.58 | 14.61 | 14.08 | 14.14 | 522,812 | -0.29(-1.98%) |
Apr 12, 2011 | 14.59 | 14.64 | 14.37 | 14.42 | 299,538 | -0.25(-1.68%) |
Apr 11, 2011 | 14.98 | 15.13 | 14.64 | 14.67 | 502,681 | -0.29(-1.91%) |
Apr 08, 2011 | 15.41 | 15.55 | 14.88 | 14.96 | 389,501 | -0.46(-3.00%) |
Apr 07, 2011 | 15.76 | 15.76 | 15.28 | 15.42 | 349,306 | -0.48(-3.04%) |
Apr 06, 2011 | 16.02 | 16.24 | 15.89 | 15.90 | 308,519 | -0.08(-0.49%) |
Apr 05, 2011 | 15.76 | 16.21 | 15.76 | 15.98 | 356,149 | +0.21(+1.31%) |
Apr 04, 2011 | 16.04 | 16.04 | 15.76 | 15.77 | 406,526 | -0.09(-0.56%) |
Apr 01, 2011 | 16.16 | 16.22 | 15.85 | 15.86 | 260,872 | -0.25(-1.53%) |
Mar 31, 2011 | 16.02 | 16.21 | 15.89 | 16.11 | 460,262 | +0.12(+0.74%) |
Mar 30, 2011 | 15.98 | 16.03 | 15.79 | 15.99 | 226,559 | +0.14(+0.87%) |
Mar 29, 2011 | 15.78 | 15.87 | 15.59 | 15.85 | 308,135 | +0.12(+0.75%) |
Mar 28, 2011 | 15.85 | 16.11 | 15.70 | 15.73 | 375,481 | -0.09(-0.56%) |
Mar 25, 2011 | 15.87 | 16.15 | 15.65 | 15.82 | 279,338 | +0.05(+0.31%) |
Mar 24, 2011 | 15.20 | 15.89 | 15.06 | 15.77 | 488,313 | +0.71(+4.71%) |
Mar 23, 2011 | 15.13 | 15.22 | 14.83 | 15.06 | 393,207 | -0.07(-0.46%) |
Mar 22, 2011 | 15.20 | 15.27 | 14.98 | 15.13 | 250,083 | +0.02(+0.13%) |
Mar 21, 2011 | 15.24 | 15.36 | 14.86 | 15.11 | 313,569 | +0.25(+1.66%) |
Mar 18, 2011 | 14.98 | 15.05 | 14.79 | 14.87 | 457,227 | +0.06(+0.40%) |
Mar 17, 2011 | 15.22 | 15.26 | 14.65 | 14.81 | 461,176 | -0.07(-0.46%) |
Mar 16, 2011 | 15.06 | 15.33 | 14.84 | 14.88 | 622,694 | -0.29(-1.88%) |
Mar 15, 2011 | 14.86 | 15.25 | 14.41 | 15.16 | 920,466 | -0.15(-0.97%) |
Mar 14, 2011 | 15.10 | 15.55 | 14.68 | 15.31 | 477,385 | +0.03(+0.19%) |
Mar 11, 2011 | 14.93 | 15.44 | 14.63 | 15.28 | 588,549 | +0.16(+1.04%) |
Mar 10, 2011 | 15.49 | 15.65 | 14.98 | 15.12 | 599,389 | -0.53(-3.40%) |
Mar 09, 2011 | 16.09 | 16.10 | 15.57 | 15.65 | 423,497 | -0.50(-3.11%) |
Mar 08, 2011 | 16.28 | 16.53 | 15.87 | 16.16 | 618,408 | -0.19(-1.15%) |
Mar 07, 2011 | 16.62 | 16.72 | 15.57 | 16.34 | 1,078,737 | -0.24(-1.43%) |
Mar 04, 2011 | 16.63 | 16.75 | 16.41 | 16.58 | 830,679 | +0.09(+0.54%) |
Mar 03, 2011 | 16.11 | 16.65 | 16.05 | 16.49 | 1,019,338 | +0.52(+3.27%) |
Mar 02, 2011 | 15.58 | 16.11 | 15.52 | 15.97 | 514,190 | +0.35(+2.27%) |
Mar 01, 2011 | 16.01 | 16.14 | 15.43 | 15.62 | 762,011 | -0.27(-1.67%) |
Feb 28, 2011 | 15.83 | 15.94 | 15.65 | 15.88 | 718,531 | +0.12(+0.75%) |
Feb 25, 2011 | 15.30 | 15.76 | 15.25 | 15.76 | 530,877 | +0.51(+3.36%) |
Feb 24, 2011 | 15.28 | 15.31 | 14.86 | 15.25 | 551,111 | -0.03(-0.19%) |
Feb 23, 2011 | 15.43 | 15.73 | 14.89 | 15.28 | 911,551 | -0.13(-0.83%) |
Feb 22, 2011 | 15.14 | 15.47 | 14.89 | 15.41 | 1,005,690 | +0.11(+0.71%) |
Feb 18, 2011 | 15.09 | 15.37 | 15.02 | 15.30 | 817,960 | +0.24(+1.57%) |
Feb 17, 2011 | 14.89 | 15.20 | 14.85 | 15.06 | 576,216 | +0.15(+0.99%) |
Feb 16, 2011 | 14.91 | 15.21 | 14.44 | 14.92 | 1,025,600 | +0.61(+4.27%) |
Feb 15, 2011 | 15.61 | 15.61 | 14.01 | 14.31 | 2,101,698 | -1.25(-8.04%) |
Feb 14, 2011 | 15.16 | 15.64 | 15.16 | 15.56 | 573,409 | +0.44(+2.93%) |
Feb 11, 2011 | 15.05 | 15.17 | 14.84 | 15.11 | 389,439 | +0.04(+0.26%) |
Feb 10, 2011 | 14.80 | 15.14 | 14.64 | 15.07 | 474,767 | +0.20(+1.32%) |
Feb 09, 2011 | 15.14 | 15.21 | 14.78 | 14.88 | 481,590 | -0.27(-1.76%) |
Feb 08, 2011 | 15.25 | 15.31 | 15.02 | 15.14 | 276,223 | -0.07(-0.45%) |
Feb 07, 2011 | 15.03 | 15.35 | 14.94 | 15.21 | 765,043 | +0.26(+1.71%) |
Feb 04, 2011 | 15.14 | 15.25 | 14.53 | 14.96 | 1,012,182 | -1.00(-6.30%) |
Feb 03, 2011 | 15.68 | 16.26 | 15.52 | 15.96 | 595,897 | +0.23(+1.44%) |
Feb 02, 2011 | 15.57 | 16.01 | 15.39 | 15.73 | 345,203 | +0.10(+0.63%) |
Feb 01, 2011 | 15.53 | 15.86 | 15.47 | 15.64 | 671,127 | +0.42(+2.75%) |
Jan 31, 2011 | 14.72 | 15.57 | 14.72 | 15.22 | 768,849 | +0.63(+4.29%) |
Jan 28, 2011 | 15.12 | 15.17 | 14.51 | 14.59 | 463,251 | -0.53(-3.52%) |
Jan 27, 2011 | 14.98 | 15.23 | 14.83 | 15.12 | 278,626 | +0.19(+1.25%) |
Jan 26, 2011 | 14.70 | 15.02 | 14.39 | 14.94 | 372,169 | +0.33(+2.29%) |
Jan 25, 2011 | 14.55 | 14.67 | 14.19 | 14.60 | 307,686 | +0.04(+0.27%) |
Jan 24, 2011 | 14.22 | 14.60 | 14.15 | 14.56 | 344,913 | +0.43(+3.03%) |
Jan 21, 2011 | 14.44 | 14.62 | 14.13 | 14.13 | 314,549 | -0.22(-1.54%) |
Jan 20, 2011 | 14.45 | 14.47 | 14.15 | 14.35 | 407,700 | -0.17(-1.15%) |
Jan 19, 2011 | 14.92 | 15.06 | 14.36 | 14.52 | 531,636 | -0.33(-2.25%) |
Jan 18, 2011 | 15.16 | 15.21 | 14.69 | 14.86 | 440,032 | -0.12(-0.79%) |
Jan 14, 2011 | 14.69 | 15.14 | 14.51 | 14.98 | 1,150,440 | +0.44(+3.05%) |
Jan 13, 2011 | 14.55 | 14.71 | 14.35 | 14.53 | 464,972 | -0.07(-0.51%) |
Jan 12, 2011 | 13.56 | 14.67 | 13.56 | 14.61 | 1,002,873 | +1.15(+8.53%) |
Jan 11, 2011 | 13.37 | 13.78 | 13.37 | 13.46 | 463,074 | +0.14(+1.04%) |
Jan 10, 2011 | 13.26 | 13.51 | 13.12 | 13.32 | 479,534 | +0.07(+0.52%) |
Jan 07, 2011 | 13.22 | 13.35 | 12.95 | 13.25 | 319,816 | +0.13(+0.98%) |
Jan 06, 2011 | 13.21 | 13.40 | 13.06 | 13.12 | 386,744 | -0.11(-0.82%) |
Jan 05, 2011 | 13.10 | 13.52 | 13.08 | 13.23 | 461,065 | +0.05(+0.37%) |
Jan 04, 2011 | 13.72 | 13.77 | 13.16 | 13.18 | 472,548 | -0.45(-3.32%) |
Jan 03, 2011 | 13.67 | 13.95 | 13.51 | 13.64 | 544,565 | +0.20(+1.47%) |
Dec 31, 2010 | 13.50 | 13.64 | 13.43 | 13.44 | 418,334 | -0.08(-0.58%) |
Dec 30, 2010 | 13.42 | 13.61 | 13.33 | 13.52 | 343,661 | +0.12(+0.88%) |
Dec 29, 2010 | 13.61 | 13.74 | 13.40 | 13.40 | 411,326 | -0.10(-0.73%) |
Dec 28, 2010 | 13.80 | 13.83 | 13.45 | 13.50 | 299,838 | -0.26(-1.86%) |
Dec 27, 2010 | 13.60 | 13.79 | 13.27 | 13.75 | 257,951 | +0.07(+0.50%) |
Dec 23, 2010 | 14.12 | 14.26 | 13.58 | 13.68 | 345,865 | -0.36(-2.59%) |
Dec 22, 2010 | 13.72 | 14.11 | 13.61 | 14.05 | 414,438 | +0.35(+2.59%) |
Dec 21, 2010 | 13.65 | 13.84 | 13.56 | 13.69 | 314,723 | +0.07(+0.51%) |
Dec 20, 2010 | 13.92 | 14.17 | 13.48 | 13.63 | 583,943 | -0.16(-1.14%) |
Dec 17, 2010 | 13.05 | 13.87 | 12.98 | 13.78 | 1,552,315 | +1.16(+9.21%) |
Dec 16, 2010 | 12.62 | 12.70 | 12.58 | 12.62 | 367,488 | +0.08(+0.63%) |
Dec 15, 2010 | 12.59 | 12.66 | 12.47 | 12.54 | 787,924 | +0.00(+0.00%) |
Dec 14, 2010 | 12.71 | 13.01 | 12.51 | 12.54 | 1,010,762 | -0.07(-0.55%) |
Dec 13, 2010 | 12.71 | 12.81 | 12.56 | 12.61 | 526,152 | -0.08(-0.62%) |
Dec 10, 2010 | 12.37 | 12.78 | 12.29 | 12.69 | 602,295 | +0.42(+3.45%) |
Dec 09, 2010 | 12.30 | 12.38 | 12.20 | 12.27 | 315,317 | +0.02(+0.18%) |
Dec 08, 2010 | 12.25 | 12.38 | 12.05 | 12.24 | 393,633 | +0.11(+0.87%) |
Dec 07, 2010 | 12.36 | 12.57 | 12.13 | 12.14 | 531,419 | -0.06(-0.49%) |
Dec 06, 2010 | 11.97 | 12.30 | 11.95 | 12.20 | 415,320 | +0.15(+1.23%) |
Dec 03, 2010 | 12.00 | 12.10 | 11.78 | 12.05 | 359,322 | +0.00(+0.00%) |
Dec 02, 2010 | 11.81 | 12.14 | 11.73 | 12.05 | 442,078 | +0.33(+2.86%) |