Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.841 | 6.008 | 5.578 | 5.987 | 519,468 | +0.05(+0.82%) |
Dec 29, 2011 | 6.172 | 6.211 | 5.851 | 5.938 | 280,401 | -0.23(-3.79%) |
Dec 28, 2011 | 6.376 | 6.464 | 6.045 | 6.172 | 142,763 | -0.20(-3.21%) |
Dec 27, 2011 | 6.639 | 6.678 | 6.347 | 6.376 | 150,727 | -0.26(-3.96%) |
Dec 23, 2011 | 6.659 | 6.727 | 6.629 | 6.639 | 88,132 | -0.01(-0.15%) |
Dec 21, 2011 | 6.853 | 6.863 | 6.542 | 6.649 | 106,234 | -0.11(-1.58%) |
Dec 20, 2011 | 6.999 | 6.999 | 6.522 | 6.756 | 281,746 | +0.01(+0.14%) |
Dec 19, 2011 | 6.912 | 6.931 | 6.717 | 6.746 | 90,988 | -0.19(-2.81%) |
Dec 16, 2011 | 7.321 | 7.321 | 6.883 | 6.941 | 274,767 | -0.47(-6.31%) |
Dec 15, 2011 | 7.321 | 7.467 | 7.165 | 7.408 | 127,436 | +0.10(+1.33%) |
Dec 14, 2011 | 7.321 | 7.457 | 7.155 | 7.311 | 134,414 | -0.01(-0.13%) |
Dec 13, 2011 | 7.321 | 7.496 | 7.223 | 7.321 | 36,623 | -0.06(-0.79%) |
Dec 12, 2011 | 7.428 | 7.447 | 7.291 | 7.379 | 62,810 | -0.03(-0.39%) |
Dec 09, 2011 | 7.525 | 7.681 | 7.213 | 7.408 | 87,281 | -0.08(-1.04%) |
Dec 08, 2011 | 7.710 | 7.710 | 7.301 | 7.486 | 44,858 | -0.36(-4.59%) |
Dec 07, 2011 | 7.973 | 8.090 | 7.729 | 7.846 | 43,871 | -0.22(-2.77%) |
Dec 06, 2011 | 8.245 | 8.469 | 7.856 | 8.070 | 70,410 | -0.23(-2.81%) |
Dec 05, 2011 | 8.285 | 8.508 | 8.177 | 8.304 | 37,930 | +0.07(+0.83%) |
Dec 02, 2011 | 8.012 | 8.284 | 7.905 | 8.236 | 44,217 | +0.30(+3.80%) |
Dec 01, 2011 | 8.051 | 8.070 | 7.788 | 7.934 | 107,032 | -0.22(-2.74%) |
Nov 30, 2011 | 7.983 | 8.849 | 7.710 | 8.158 | 246,401 | +0.46(+5.94%) |
Nov 29, 2011 | 6.746 | 7.875 | 6.668 | 7.700 | 200,001 | +1.07(+16.15%) |
Nov 28, 2011 | 6.698 | 6.717 | 6.406 | 6.629 | 49,823 | +0.05(+0.74%) |
Nov 25, 2011 | 6.629 | 6.659 | 6.386 | 6.581 | 51,752 | -0.10(-1.46%) |
Nov 23, 2011 | 6.746 | 6.853 | 6.629 | 6.678 | 48,019 | -0.10(-1.44%) |
Nov 22, 2011 | 7.038 | 7.194 | 6.668 | 6.775 | 199,319 | -0.37(-5.18%) |
Nov 21, 2011 | 7.165 | 7.282 | 6.601 | 7.145 | 95,889 | -0.18(-2.39%) |
Nov 18, 2011 | 7.213 | 7.476 | 7.048 | 7.321 | 90,755 | +0.21(+3.01%) |
Nov 17, 2011 | 6.795 | 7.262 | 6.795 | 7.106 | 52,475 | +0.21(+3.11%) |
Nov 16, 2011 | 6.912 | 7.213 | 6.795 | 6.892 | 44,859 | -0.02(-0.28%) |
Nov 15, 2011 | 6.766 | 7.262 | 6.766 | 6.912 | 173,452 | -0.09(-1.25%) |
Nov 14, 2011 | 7.496 | 7.515 | 6.542 | 6.999 | 245,124 | -0.36(-4.89%) |
Nov 11, 2011 | 7.223 | 7.428 | 6.931 | 7.360 | 84,000 | +0.10(+1.34%) |
Nov 10, 2011 | 7.360 | 7.506 | 7.252 | 7.262 | 40,238 | -0.02(-0.27%) |
Nov 09, 2011 | 7.593 | 7.739 | 7.145 | 7.282 | 62,096 | -0.51(-6.50%) |
Nov 08, 2011 | 7.963 | 7.983 | 7.671 | 7.788 | 35,486 | -0.11(-1.36%) |
Nov 07, 2011 | 8.119 | 8.168 | 7.827 | 7.895 | 42,839 | -0.21(-2.64%) |
Nov 04, 2011 | 8.119 | 8.265 | 8.041 | 8.109 | 66,362 | +0.02(+0.24%) |
Nov 03, 2011 | 8.148 | 8.216 | 7.992 | 8.090 | 40,627 | +0.03(+0.36%) |
Nov 02, 2011 | 8.226 | 8.362 | 7.944 | 8.060 | 60,969 | -0.01(-0.12%) |
Nov 01, 2011 | 8.401 | 8.567 | 7.963 | 8.070 | 166,922 | -0.42(-4.93%) |
Oct 31, 2011 | 8.683 | 8.732 | 8.440 | 8.489 | 118,886 | -0.20(-2.35%) |
Oct 28, 2011 | 8.742 | 8.922 | 8.664 | 8.693 | 146,078 | -0.15(-1.65%) |
Oct 27, 2011 | 9.102 | 9.102 | 8.382 | 8.839 | 336,142 | +0.84(+10.46%) |
Oct 26, 2011 | 7.983 | 8.177 | 7.868 | 8.002 | 33,282 | +0.05(+0.61%) |
Oct 25, 2011 | 8.090 | 8.129 | 7.837 | 7.953 | 30,433 | -0.18(-2.16%) |
Oct 24, 2011 | 8.031 | 8.469 | 8.031 | 8.129 | 141,159 | +0.18(+2.20%) |
Oct 21, 2011 | 7.798 | 8.080 | 7.798 | 7.953 | 27,518 | +0.02(+0.25%) |
Oct 20, 2011 | 8.012 | 8.031 | 7.700 | 7.934 | 19,772 | +0.02(+0.25%) |
Oct 19, 2011 | 8.236 | 8.567 | 7.788 | 7.914 | 125,637 | -0.39(-4.69%) |
Oct 18, 2011 | 8.177 | 8.508 | 8.109 | 8.304 | 27,567 | +0.00(+0.00%) |
Oct 17, 2011 | 8.323 | 8.625 | 8.206 | 8.304 | 26,508 | -0.16(-1.84%) |
Oct 14, 2011 | 9.014 | 9.044 | 8.265 | 8.460 | 55,703 | -0.47(-5.23%) |
Oct 13, 2011 | 8.576 | 9.248 | 8.576 | 8.927 | 80,580 | +0.30(+3.50%) |
Oct 12, 2011 | 8.489 | 8.995 | 8.362 | 8.625 | 73,522 | +0.25(+3.02%) |
Oct 11, 2011 | 8.284 | 8.849 | 8.284 | 8.372 | 69,868 | +0.39(+4.88%) |
Oct 10, 2011 | 7.233 | 8.041 | 7.215 | 7.983 | 299,761 | +0.72(+9.92%) |
Oct 07, 2011 | 8.197 | 8.343 | 7.136 | 7.262 | 135,943 | -0.52(-6.63%) |
Oct 06, 2011 | 7.856 | 7.963 | 7.661 | 7.778 | 103,357 | -0.01(-0.13%) |
Oct 05, 2011 | 8.060 | 8.177 | 7.700 | 7.788 | 116,049 | -0.25(-3.15%) |
Oct 04, 2011 | 8.138 | 8.138 | 7.647 | 8.041 | 182,115 | +0.01(+0.12%) |
Oct 03, 2011 | 8.090 | 9.151 | 7.846 | 8.031 | 438,699 | -0.92(-10.33%) |
Sep 30, 2011 | 7.798 | 9.199 | 7.749 | 8.956 | 246,204 | +1.14(+14.57%) |
Sep 29, 2011 | 8.878 | 8.878 | 7.817 | 7.817 | 284,703 | -1.02(-11.56%) |
Sep 28, 2011 | 9.550 | 9.550 | 8.670 | 8.839 | 32,618 | -0.18(-1.94%) |
Sep 27, 2011 | 8.946 | 9.735 | 8.761 | 9.014 | 115,007 | +0.30(+3.46%) |
Sep 26, 2011 | 9.248 | 9.258 | 8.518 | 8.713 | 178,421 | -0.40(-4.38%) |
Sep 23, 2011 | 9.141 | 10.34 | 8.868 | 9.112 | 372,744 | +0.34(+3.88%) |
Sep 22, 2011 | 11.20 | 11.24 | 8.255 | 8.771 | 474,255 | -2.43(-21.72%) |
Sep 21, 2011 | 12.54 | 12.54 | 11.20 | 11.20 | 187,948 | -0.73(-6.12%) |
Sep 20, 2011 | 12.01 | 12.14 | 11.76 | 11.93 | 20,505 | -0.14(-1.13%) |
Sep 19, 2011 | 12.46 | 12.46 | 11.84 | 12.07 | 7,591 | -0.60(-4.76%) |
Sep 16, 2011 | 13.06 | 13.06 | 12.29 | 12.67 | 34,556 | -0.35(-2.69%) |
Sep 15, 2011 | 12.86 | 13.38 | 12.70 | 13.03 | 31,381 | +0.12(+0.90%) |
Sep 14, 2011 | 12.26 | 13.28 | 12.17 | 12.91 | 96,971 | +0.73(+6.00%) |
Sep 13, 2011 | 11.87 | 12.27 | 11.60 | 12.18 | 23,398 | +0.37(+3.13%) |
Sep 12, 2011 | 11.71 | 11.81 | 11.30 | 11.81 | 12,713 | +0.21(+1.85%) |
Sep 09, 2011 | 11.68 | 11.91 | 11.31 | 11.59 | 29,064 | -0.22(-1.89%) |
Sep 08, 2011 | 11.72 | 12.27 | 11.72 | 11.82 | 31,896 | +0.20(+1.76%) |
Sep 07, 2011 | 11.73 | 12.00 | 11.60 | 11.61 | 59,427 | +0.31(+2.76%) |
Sep 06, 2011 | 11.52 | 11.52 | 11.11 | 11.30 | 25,898 | -0.26(-2.27%) |
Sep 02, 2011 | 11.68 | 11.85 | 11.55 | 11.56 | 9,875 | -0.41(-3.41%) |
Sep 01, 2011 | 12.17 | 12.17 | 11.73 | 11.97 | 12,750 | -0.03(-0.24%) |
Aug 31, 2011 | 12.14 | 12.41 | 11.85 | 12.00 | 62,719 | -0.21(-1.75%) |
Aug 30, 2011 | 11.39 | 12.58 | 11.39 | 12.22 | 38,603 | +0.66(+5.73%) |
Aug 29, 2011 | 11.68 | 12.14 | 10.10 | 11.56 | 221,134 | +0.08(+0.68%) |
Aug 26, 2011 | 13.40 | 13.40 | 11.20 | 11.48 | 28,208 | +0.01(+0.09%) |
Aug 25, 2011 | 11.48 | 11.68 | 10.91 | 11.47 | 26,194 | -0.02(-0.17%) |
Aug 24, 2011 | 11.91 | 11.91 | 11.22 | 11.49 | 25,981 | -0.38(-3.20%) |
Aug 23, 2011 | 12.05 | 12.40 | 11.73 | 11.87 | 92,858 | -0.25(-2.09%) |
Aug 22, 2011 | 12.39 | 12.66 | 12.02 | 12.12 | 20,189 | -0.24(-1.97%) |
Aug 19, 2011 | 11.80 | 12.64 | 11.78 | 12.36 | 45,263 | +0.24(+2.01%) |
Aug 18, 2011 | 12.28 | 12.28 | 11.78 | 12.12 | 64,480 | -0.23(-1.89%) |
Aug 17, 2011 | 12.02 | 12.43 | 11.82 | 12.35 | 25,801 | +0.33(+2.75%) |
Aug 16, 2011 | 12.13 | 12.25 | 11.81 | 12.02 | 26,017 | -0.16(-1.28%) |
Aug 15, 2011 | 12.18 | 12.47 | 12.04 | 12.18 | 20,852 | +0.01(+0.08%) |
Aug 12, 2011 | 12.31 | 12.57 | 11.93 | 12.17 | 63,961 | -0.15(-1.19%) |
Aug 11, 2011 | 11.51 | 12.89 | 10.73 | 12.31 | 127,249 | +0.78(+6.75%) |
Aug 10, 2011 | 10.76 | 12.61 | 10.72 | 11.54 | 310,781 | +0.83(+7.73%) |
Aug 09, 2011 | 9.803 | 11.22 | 10.27 | 10.71 | 61,830 | -0.11(-1.04%) |
Aug 08, 2011 | 9.803 | 10.97 | 9.803 | 10.82 | 179,738 | -0.07(-0.67%) |
Aug 05, 2011 | 11.45 | 11.56 | 10.53 | 10.89 | 149,181 | -0.28(-2.53%) |
Aug 04, 2011 | 10.91 | 11.67 | 10.73 | 11.18 | 525,862 | +0.26(+2.41%) |
Aug 03, 2011 | 12.22 | 12.22 | 10.64 | 10.91 | 266,668 | -0.34(-3.03%) |
Aug 02, 2011 | 13.08 | 13.36 | 11.24 | 11.25 | 237,949 | -1.66(-12.89%) |
Aug 01, 2011 | 13.09 | 13.09 | 12.66 | 12.92 | 141,215 | +0.05(+0.38%) |
Jul 29, 2011 | 12.88 | 13.11 | 12.75 | 12.87 | 61,720 | -0.13(-0.97%) |
Jul 28, 2011 | 13.06 | 13.16 | 12.94 | 13.00 | 3,586 | -0.10(-0.74%) |
Jul 27, 2011 | 13.63 | 13.63 | 12.71 | 13.09 | 166,322 | -0.48(-3.52%) |
Jul 26, 2011 | 13.41 | 13.63 | 13.28 | 13.57 | 153,531 | +0.43(+3.26%) |
Jul 25, 2011 | 13.58 | 13.58 | 12.66 | 13.14 | 35,807 | -0.49(-3.57%) |
Jul 22, 2011 | 13.63 | 13.63 | 13.61 | 13.63 | 211,091 | -0.03(-0.21%) |
Jul 21, 2011 | 13.88 | 13.88 | 13.58 | 13.66 | 117,424 | -0.27(-1.96%) |
Jul 20, 2011 | 13.63 | 14.20 | 13.39 | 13.93 | 124,310 | +0.40(+2.95%) |
Jul 19, 2011 | 13.33 | 13.72 | 13.14 | 13.53 | 397,718 | +0.33(+2.51%) |
Jul 18, 2011 | 13.63 | 13.63 | 13.08 | 13.20 | 208,890 | -0.51(-3.69%) |
Jul 15, 2011 | 13.71 | 13.82 | 13.51 | 13.71 | 149,108 | -0.01(-0.07%) |
Jul 14, 2011 | 13.66 | 13.73 | 13.53 | 13.72 | 145,299 | -0.01(-0.07%) |
Jul 13, 2011 | 13.72 | 13.73 | 13.43 | 13.73 | 464,294 | +0.01(+0.07%) |
Jul 12, 2011 | 12.90 | 13.78 | 12.44 | 13.72 | 452,813 | +0.84(+6.50%) |
Jul 11, 2011 | 14.29 | 14.29 | 12.85 | 12.88 | 356,677 | -1.07(-7.68%) |
Jul 08, 2011 | 13.63 | 13.96 | 13.40 | 13.95 | 327,657 | +0.49(+3.62%) |
Jul 07, 2011 | 13.63 | 13.63 | 12.94 | 13.46 | 359,578 | +0.01(+0.07%) |
Jul 06, 2011 | 13.65 | 13.91 | 13.36 | 13.45 | 192,433 | -0.25(-1.85%) |
Jul 05, 2011 | 12.75 | 13.94 | 12.41 | 13.71 | 432,498 | +1.56(+12.82%) |
Jul 01, 2011 | 11.06 | 12.27 | 11.06 | 12.15 | 161,213 | +1.21(+11.03%) |
Jun 30, 2011 | 11.23 | 11.23 | 10.88 | 10.94 | 32,206 | -0.09(-0.79%) |
Jun 29, 2011 | 11.17 | 11.17 | 10.76 | 11.03 | 56,684 | +0.10(+0.89%) |
Jun 28, 2011 | 11.17 | 11.31 | 10.66 | 10.93 | 124,882 | -0.23(-2.09%) |
Jun 27, 2011 | 9.988 | 11.53 | 9.988 | 11.17 | 926,987 | +1.19(+11.90%) |
Jun 24, 2011 | 10.05 | 10.10 | 9.930 | 9.978 | 88,564 | -0.05(-0.49%) |
Jun 23, 2011 | 10.14 | 10.46 | 9.959 | 10.03 | 58,513 | -0.15(-1.44%) |
Jun 22, 2011 | 9.920 | 10.49 | 9.920 | 10.17 | 103,882 | +0.29(+2.96%) |
Jun 21, 2011 | 9.793 | 10.12 | 9.647 | 9.881 | 83,891 | +0.21(+2.22%) |
Jun 20, 2011 | 9.998 | 10.08 | 9.647 | 9.667 | 215,382 | -0.10(-1.00%) |
Jun 17, 2011 | 10.44 | 10.54 | 9.550 | 9.764 | 713,829 | -0.49(-4.75%) |
Jun 16, 2011 | 10.81 | 10.92 | 10.15 | 10.25 | 233,438 | -0.59(-5.48%) |
Jun 15, 2011 | 11.19 | 11.23 | 10.81 | 10.84 | 59,854 | -0.40(-3.55%) |
Jun 14, 2011 | 10.38 | 11.64 | 10.13 | 11.24 | 418,451 | +0.87(+8.35%) |
Jun 13, 2011 | 9.861 | 11.16 | 9.861 | 10.38 | 346,756 | +0.41(+4.10%) |
Jun 10, 2011 | 9.599 | 10.31 | 9.443 | 9.968 | 180,223 | +0.26(+2.71%) |
Jun 09, 2011 | 9.735 | 9.993 | 9.414 | 9.706 | 204,526 | -0.18(-1.77%) |
Jun 08, 2011 | 9.949 | 10.53 | 9.541 | 9.881 | 318,382 | -0.15(-1.46%) |
Jun 07, 2011 | 11.05 | 11.23 | 9.852 | 10.03 | 409,180 | -1.08(-9.73%) |
Jun 06, 2011 | 11.75 | 11.88 | 10.71 | 11.11 | 339,495 | -0.69(-5.86%) |
Jun 03, 2011 | 12.04 | 12.04 | 11.68 | 11.80 | 626,444 | -1.96(-14.23%) |
May 24, 2011 | 13.83 | 14.11 | 13.68 | 13.76 | 25,630 | -0.02(-0.14%) |
May 23, 2011 | 14.39 | 14.65 | 13.73 | 13.77 | 433,026 | -0.67(-4.65%) |
May 20, 2011 | 14.38 | 14.58 | 14.37 | 14.45 | 51,510 | +0.03(+0.20%) |
May 19, 2011 | 14.83 | 15.49 | 14.27 | 14.42 | 73,755 | -0.30(-2.05%) |
May 18, 2011 | 13.71 | 14.87 | 13.71 | 14.72 | 131,711 | +0.99(+7.23%) |
May 17, 2011 | 14.29 | 14.58 | 13.57 | 13.73 | 153,288 | -0.27(-1.95%) |
May 16, 2011 | 15.28 | 15.83 | 13.80 | 14.00 | 188,601 | -1.26(-8.23%) |
May 13, 2011 | 15.45 | 15.45 | 15.16 | 15.25 | 8,456 | -0.25(-1.63%) |
May 12, 2011 | 15.60 | 15.60 | 15.20 | 15.51 | 31,352 | -0.02(-0.12%) |
May 11, 2011 | 15.82 | 15.82 | 15.23 | 15.53 | 54,603 | -0.20(-1.30%) |
May 10, 2011 | 16.31 | 16.31 | 15.54 | 15.73 | 92,235 | -0.56(-3.46%) |
May 09, 2011 | 16.31 | 16.48 | 16.23 | 16.30 | 48,492 | +0.05(+0.30%) |
May 06, 2011 | 16.30 | 16.38 | 16.15 | 16.25 | 65,219 | -0.01(-0.06%) |
May 05, 2011 | 16.63 | 16.66 | 16.25 | 16.26 | 31,010 | -0.23(-1.42%) |
May 04, 2011 | 16.55 | 16.81 | 16.06 | 16.49 | 55,499 | -0.08(-0.47%) |
May 03, 2011 | 17.16 | 17.16 | 16.49 | 16.57 | 41,061 | -0.51(-2.96%) |
May 02, 2011 | 17.03 | 17.09 | 17.01 | 17.07 | 53,836 | -0.37(-2.12%) |
Apr 29, 2011 | 15.91 | 17.96 | 15.91 | 17.44 | 138,029 | +0.00(+0.00%) |
Apr 28, 2011 | 17.47 | 17.80 | 17.20 | 17.44 | 77,551 | +0.01(+0.06%) |
Apr 27, 2011 | 17.06 | 17.50 | 17.06 | 17.44 | 61,361 | +0.20(+1.19%) |
Apr 26, 2011 | 17.52 | 17.52 | 16.63 | 17.23 | 30,747 | -0.27(-1.56%) |
Apr 25, 2011 | 17.07 | 17.58 | 16.97 | 17.50 | 41,278 | +0.45(+2.63%) |
Apr 21, 2011 | 16.58 | 17.09 | 16.40 | 17.06 | 41,751 | +0.65(+3.98%) |
Apr 20, 2011 | 16.82 | 16.82 | 16.31 | 16.40 | 42,528 | -0.16(-0.94%) |
Apr 19, 2011 | 16.30 | 16.64 | 16.05 | 16.56 | 140,337 | +0.39(+2.41%) |
Apr 18, 2011 | 15.82 | 16.24 | 15.71 | 16.17 | 68,043 | +0.16(+0.97%) |
Apr 15, 2011 | 15.34 | 16.02 | 15.08 | 16.01 | 55,057 | +0.54(+3.46%) |
Apr 14, 2011 | 14.70 | 15.49 | 14.62 | 15.48 | 55,672 | +0.82(+5.58%) |
Apr 13, 2011 | 14.72 | 14.86 | 14.43 | 14.66 | 21,638 | +0.14(+0.94%) |
Apr 12, 2011 | 15.78 | 15.89 | 14.41 | 14.52 | 102,633 | -1.25(-7.90%) |
Apr 11, 2011 | 15.93 | 16.11 | 15.49 | 15.77 | 44,559 | -0.17(-1.04%) |
Apr 08, 2011 | 16.01 | 16.25 | 15.70 | 15.94 | 85,225 | +0.15(+0.92%) |
Apr 07, 2011 | 15.30 | 15.98 | 15.22 | 15.79 | 100,618 | +0.63(+4.17%) |
Apr 06, 2011 | 15.06 | 15.22 | 14.84 | 15.16 | 23,182 | +0.22(+1.50%) |
Apr 05, 2011 | 14.95 | 15.20 | 14.79 | 14.93 | 50,539 | -0.03(-0.20%) |
Apr 04, 2011 | 14.84 | 15.07 | 14.39 | 14.96 | 137,870 | -0.03(-0.19%) |
Apr 01, 2011 | 14.28 | 15.62 | 14.27 | 14.99 | 516,783 | +0.75(+5.26%) |
Mar 31, 2011 | 14.82 | 14.82 | 13.97 | 14.24 | 309,625 | -0.69(-4.63%) |
Mar 30, 2011 | 15.24 | 15.24 | 14.80 | 14.93 | 167,217 | -0.35(-2.29%) |
Mar 29, 2011 | 15.37 | 15.60 | 15.23 | 15.28 | 108,029 | -0.26(-1.69%) |
Mar 28, 2011 | 15.41 | 15.62 | 14.87 | 15.55 | 90,220 | +0.26(+1.72%) |
Mar 25, 2011 | 14.94 | 15.40 | 14.61 | 15.28 | 75,003 | +0.50(+3.36%) |
Mar 24, 2011 | 14.02 | 15.18 | 14.02 | 14.79 | 131,282 | +0.96(+6.97%) |
Mar 23, 2011 | 13.74 | 14.08 | 13.63 | 13.82 | 101,013 | -0.01(-0.07%) |
Mar 22, 2011 | 13.77 | 14.02 | 13.71 | 13.83 | 53,729 | +0.05(+0.35%) |
Mar 21, 2011 | 13.77 | 14.09 | 13.65 | 13.78 | 108,534 | +0.66(+5.04%) |
Mar 18, 2011 | 13.15 | 13.21 | 13.04 | 13.12 | 79,705 | -0.02(-0.15%) |
Mar 17, 2011 | 13.33 | 13.39 | 12.88 | 13.14 | 161,732 | -0.16(-1.17%) |
Mar 16, 2011 | 13.51 | 13.72 | 13.06 | 13.30 | 131,628 | -0.30(-2.22%) |
Mar 15, 2011 | 13.61 | 13.74 | 13.47 | 13.60 | 86,824 | -0.12(-0.85%) |
Mar 14, 2011 | 13.71 | 13.76 | 13.49 | 13.72 | 161,143 | -0.11(-0.77%) |
Mar 11, 2011 | 13.63 | 13.92 | 13.53 | 13.82 | 88,101 | +0.00(+0.00%) |
Mar 10, 2011 | 13.35 | 13.89 | 13.21 | 13.82 | 480,954 | +0.51(+3.80%) |
Mar 09, 2011 | 13.09 | 13.63 | 12.82 | 13.32 | 257,528 | +0.30(+2.32%) |
Mar 08, 2011 | 13.57 | 13.57 | 12.81 | 13.02 | 134,145 | -0.60(-4.43%) |
Mar 07, 2011 | 13.63 | 13.74 | 13.40 | 13.62 | 253,297 | -0.05(-0.36%) |
Mar 04, 2011 | 14.02 | 14.02 | 13.42 | 13.67 | 148,732 | -0.42(-2.97%) |
Mar 03, 2011 | 14.08 | 14.24 | 13.14 | 14.09 | 315,200 | -0.06(-0.41%) |
Mar 02, 2011 | 12.62 | 14.18 | 12.62 | 14.14 | 429,538 | +1.49(+11.77%) |
Mar 01, 2011 | 12.48 | 13.27 | 12.43 | 12.66 | 451,247 | +0.04(+0.31%) |
Feb 28, 2011 | 13.26 | 13.28 | 12.33 | 12.62 | 293,029 | -0.65(-4.92%) |
Feb 25, 2011 | 15.26 | 15.54 | 12.95 | 13.27 | 678,067 | -1.75(-11.67%) |
Feb 24, 2011 | 15.79 | 15.79 | 14.69 | 15.02 | 286,175 | -0.61(-3.92%) |
Feb 23, 2011 | 15.69 | 15.76 | 15.49 | 15.63 | 116,598 | -0.21(-1.35%) |
Feb 22, 2011 | 15.85 | 16.01 | 15.68 | 15.85 | 271,741 | -0.15(-0.91%) |
Feb 18, 2011 | 16.00 | 16.01 | 15.92 | 15.99 | 78,201 | -0.01(-0.06%) |
Feb 17, 2011 | 15.95 | 16.04 | 15.85 | 16.00 | 37,093 | +0.06(+0.37%) |
Feb 16, 2011 | 15.85 | 16.01 | 15.85 | 15.95 | 41,360 | +0.08(+0.49%) |
Feb 15, 2011 | 15.73 | 15.93 | 15.73 | 15.87 | 28,701 | +0.14(+0.87%) |
Feb 14, 2011 | 15.45 | 15.90 | 15.45 | 15.73 | 58,777 | +0.13(+0.81%) |
Feb 11, 2011 | 15.36 | 15.70 | 15.33 | 15.60 | 100,763 | +0.03(+0.19%) |
Feb 10, 2011 | 15.66 | 15.73 | 15.49 | 15.58 | 76,411 | -0.02(-0.13%) |
Feb 09, 2011 | 15.81 | 15.98 | 15.41 | 15.60 | 65,383 | -0.02(-0.12%) |
Feb 08, 2011 | 15.58 | 16.54 | 15.58 | 15.61 | 164,753 | +0.04(+0.25%) |
Feb 07, 2011 | 15.76 | 15.76 | 15.34 | 15.58 | 69,131 | -0.01(-0.06%) |
Feb 04, 2011 | 15.58 | 15.81 | 15.52 | 15.59 | 63,476 | +0.01(+0.06%) |
Feb 03, 2011 | 15.57 | 15.66 | 15.52 | 15.58 | 39,294 | -0.01(-0.06%) |
Feb 02, 2011 | 15.77 | 15.87 | 15.50 | 15.59 | 82,478 | -0.22(-1.42%) |
Feb 01, 2011 | 15.62 | 16.06 | 15.43 | 15.81 | 126,652 | +0.11(+0.68%) |
Jan 31, 2011 | 15.50 | 15.77 | 15.15 | 15.70 | 129,493 | +0.09(+0.56%) |
Jan 28, 2011 | 15.97 | 16.05 | 15.36 | 15.61 | 297,743 | -0.26(-1.66%) |
Jan 27, 2011 | 16.17 | 16.17 | 15.63 | 15.88 | 33,061 | -0.29(-1.81%) |
Jan 26, 2011 | 15.88 | 16.31 | 15.20 | 16.17 | 204,761 | +0.16(+0.97%) |
Jan 25, 2011 | 16.06 | 16.26 | 15.82 | 16.01 | 88,410 | -0.15(-0.90%) |
Jan 24, 2011 | 16.52 | 16.91 | 16.11 | 16.16 | 143,571 | -0.36(-2.18%) |
Jan 21, 2011 | 17.58 | 17.60 | 16.43 | 16.52 | 221,656 | -1.15(-6.50%) |
Jan 20, 2011 | 18.04 | 18.09 | 17.53 | 17.67 | 142,016 | -0.51(-2.79%) |
Jan 19, 2011 | 18.04 | 18.25 | 17.86 | 18.17 | 78,483 | +0.44(+2.47%) |
Jan 18, 2011 | 17.89 | 17.89 | 17.52 | 17.74 | 246,602 | +0.07(+0.38%) |
Jan 14, 2011 | 17.82 | 17.85 | 17.50 | 17.67 | 100,687 | -0.34(-1.89%) |
Jan 13, 2011 | 18.38 | 18.39 | 18.01 | 18.01 | 33,776 | -0.34(-1.86%) |
Jan 12, 2011 | 18.74 | 18.89 | 18.20 | 18.35 | 30,441 | -0.18(-0.95%) |
Jan 11, 2011 | 17.86 | 18.67 | 17.78 | 18.53 | 56,470 | +0.63(+3.54%) |
Jan 10, 2011 | 17.56 | 18.21 | 17.56 | 17.89 | 45,973 | +0.29(+1.66%) |
Jan 07, 2011 | 17.44 | 18.02 | 17.43 | 17.60 | 32,207 | +0.03(+0.14%) |
Jan 06, 2011 | 17.77 | 17.86 | 17.38 | 17.58 | 34,266 | +0.05(+0.30%) |
Jan 05, 2011 | 17.31 | 17.80 | 17.30 | 17.52 | 61,109 | +0.10(+0.56%) |
Jan 04, 2011 | 18.51 | 18.98 | 17.30 | 17.43 | 112,978 | -1.14(-6.14%) |