Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.91 | 11.05 | 10.90 | 10.92 | 15,989 | -0.24(-2.15%) |
Sep 29, 2011 | 11.29 | 11.29 | 11.16 | 11.16 | 502 | +0.31(+2.86%) |
Sep 28, 2011 | 11.13 | 11.13 | 10.85 | 10.85 | 5,290 | -0.02(-0.18%) |
Sep 27, 2011 | 10.99 | 11.13 | 10.87 | 10.87 | 3,754 | +0.39(+3.72%) |
Sep 26, 2011 | 10.38 | 10.54 | 10.31 | 10.48 | 6,018 | +0.10(+0.96%) |
Sep 23, 2011 | 10.19 | 10.51 | 10.19 | 10.38 | 24,163 | +0.03(+0.29%) |
Sep 22, 2011 | 10.42 | 10.42 | 10.29 | 10.35 | 3,119 | -0.34(-3.18%) |
Sep 21, 2011 | 10.98 | 10.98 | 10.69 | 10.69 | 2,064 | -0.33(-2.99%) |
Sep 20, 2011 | 11.09 | 11.23 | 11.02 | 11.02 | 9,311 | +0.02(+0.18%) |
Sep 19, 2011 | 10.93 | 11.12 | 10.88 | 11.00 | 19,983 | -0.35(-3.08%) |
Sep 16, 2011 | 11.35 | 11.49 | 11.32 | 11.35 | 10,619 | -0.11(-0.96%) |
Sep 15, 2011 | 11.39 | 11.46 | 11.35 | 11.46 | 3,778 | +0.46(+4.18%) |
Sep 14, 2011 | 10.85 | 11.03 | 10.68 | 11.00 | 2,536 | +0.24(+2.23%) |
Sep 13, 2011 | 10.61 | 10.76 | 10.58 | 10.76 | 15,502 | +0.41(+3.96%) |
Sep 12, 2011 | 10.40 | 10.40 | 10.21 | 10.35 | 31,870 | -0.54(-4.96%) |
Sep 09, 2011 | 11.00 | 11.03 | 10.75 | 10.89 | 5,610 | -0.64(-5.55%) |
Sep 08, 2011 | 11.60 | 11.72 | 11.52 | 11.53 | 16,679 | -0.06(-0.52%) |
Sep 07, 2011 | 11.44 | 11.62 | 11.37 | 11.59 | 33,560 | +0.54(+4.89%) |
Sep 06, 2011 | 11.11 | 11.12 | 10.99 | 11.05 | 4,843 | -0.69(-5.88%) |
Sep 02, 2011 | 11.84 | 11.84 | 11.72 | 11.74 | 7,851 | -0.42(-3.45%) |
Sep 01, 2011 | 12.25 | 12.34 | 12.16 | 12.16 | 11,662 | -0.35(-2.80%) |
Aug 31, 2011 | 12.54 | 12.62 | 12.42 | 12.51 | 3,996 | +0.51(+4.25%) |
Aug 30, 2011 | 11.92 | 12.07 | 11.90 | 12.00 | 3,345 | -0.08(-0.66%) |
Aug 29, 2011 | 12.22 | 12.22 | 11.99 | 12.08 | 14,257 | +0.42(+3.60%) |
Aug 26, 2011 | 11.58 | 11.71 | 11.58 | 11.66 | 3,390 | +0.08(+0.69%) |
Aug 25, 2011 | 11.93 | 11.93 | 11.55 | 11.58 | 3,374 | -0.46(-3.82%) |
Aug 24, 2011 | 12.02 | 12.14 | 11.89 | 12.04 | 12,423 | +0.43(+3.70%) |
Aug 23, 2011 | 11.39 | 11.61 | 11.39 | 11.61 | 2,894 | +0.36(+3.20%) |
Aug 22, 2011 | 11.64 | 11.64 | 11.25 | 11.25 | 12,051 | -0.10(-0.88%) |
Aug 19, 2011 | 11.61 | 11.61 | 11.35 | 11.35 | 3,523 | -0.36(-3.07%) |
Aug 18, 2011 | 11.76 | 11.83 | 11.62 | 11.71 | 3,739 | -0.72(-5.79%) |
Aug 17, 2011 | 12.50 | 12.70 | 12.38 | 12.43 | 6,281 | -0.03(-0.24%) |
Aug 16, 2011 | 12.38 | 12.63 | 12.38 | 12.46 | 7,116 | -0.48(-3.71%) |
Aug 15, 2011 | 12.90 | 12.94 | 12.83 | 12.94 | 2,856 | +0.42(+3.35%) |
Aug 12, 2011 | 12.60 | 12.65 | 12.52 | 12.52 | 4,193 | +0.35(+2.88%) |
Aug 11, 2011 | 12.00 | 12.17 | 11.98 | 12.17 | 1,853 | +0.45(+3.84%) |
Aug 10, 2011 | 12.29 | 12.29 | 11.72 | 11.72 | 18,097 | -0.87(-6.91%) |
Aug 09, 2011 | 12.40 | 12.72 | 12.10 | 12.59 | 47,007 | +0.89(+7.61%) |
Aug 08, 2011 | 12.05 | 12.05 | 11.66 | 11.70 | 5,309 | -1.17(-9.09%) |
Aug 05, 2011 | 12.76 | 12.87 | 12.40 | 12.87 | 10,718 | +0.67(+5.49%) |
Aug 04, 2011 | 12.75 | 12.79 | 12.13 | 12.20 | 12,112 | -0.90(-6.87%) |
Aug 03, 2011 | 13.31 | 13.31 | 13.07 | 13.10 | 5,354 | -0.54(-3.96%) |
Aug 02, 2011 | 13.84 | 13.95 | 13.64 | 13.64 | 4,934 | -0.18(-1.30%) |
Aug 01, 2011 | 14.19 | 14.19 | 13.69 | 13.82 | 5,596 | -0.32(-2.26%) |
Jul 29, 2011 | 14.22 | 14.23 | 14.14 | 14.14 | 4,214 | -0.04(-0.28%) |
Jul 28, 2011 | 14.33 | 14.36 | 14.18 | 14.18 | 1,913 | -0.61(-4.12%) |
Jul 27, 2011 | 15.04 | 15.04 | 14.79 | 14.79 | 4,589 | -0.70(-4.52%) |
Jul 26, 2011 | 15.48 | 15.56 | 15.48 | 15.49 | 2,848 | +0.21(+1.37%) |
Jul 25, 2011 | 15.32 | 15.37 | 15.28 | 15.28 | 2,948 | +0.03(+0.20%) |
Jul 22, 2011 | 15.19 | 15.25 | 15.19 | 15.25 | 4,682 | +0.13(+0.86%) |
Jul 21, 2011 | 15.00 | 15.21 | 15.00 | 15.12 | 8,198 | +0.34(+2.30%) |
Jul 20, 2011 | 14.76 | 14.81 | 14.73 | 14.78 | 5,784 | +0.17(+1.16%) |
Jul 19, 2011 | 14.68 | 14.71 | 14.56 | 14.61 | 3,582 | +0.18(+1.25%) |
Jul 18, 2011 | 14.46 | 14.46 | 14.34 | 14.43 | 2,314 | -0.45(-3.02%) |
Jul 15, 2011 | 14.93 | 14.95 | 14.88 | 14.88 | 1,802 | +0.07(+0.47%) |
Jul 14, 2011 | 15.09 | 15.09 | 14.79 | 14.81 | 5,332 | -0.23(-1.53%) |
Jul 13, 2011 | 15.06 | 15.15 | 15.00 | 15.04 | 3,955 | -0.04(-0.27%) |
Jul 12, 2011 | 15.12 | 15.22 | 15.07 | 15.08 | 2,276 | -0.22(-1.44%) |
Jul 11, 2011 | 15.42 | 15.42 | 15.30 | 15.30 | 5,894 | -0.60(-3.77%) |
Jul 08, 2011 | 15.87 | 15.90 | 15.85 | 15.90 | 3,643 | -0.18(-1.12%) |
Jul 07, 2011 | 16.19 | 16.19 | 16.07 | 16.08 | 3,196 | +0.18(+1.13%) |
Jul 06, 2011 | 15.91 | 15.97 | 15.85 | 15.90 | 12,789 | -0.19(-1.18%) |
Jul 05, 2011 | 16.24 | 16.24 | 16.09 | 16.09 | 3,653 | -0.17(-1.05%) |
Jul 01, 2011 | 16.27 | 16.34 | 16.24 | 16.26 | 981 | +0.04(+0.25%) |
Jun 30, 2011 | 16.18 | 16.30 | 16.18 | 16.22 | 4,719 | +0.10(+0.62%) |
Jun 29, 2011 | 16.13 | 16.18 | 16.09 | 16.12 | 6,446 | +0.36(+2.28%) |
Jun 28, 2011 | 15.60 | 15.82 | 15.60 | 15.76 | 5,223 | +0.25(+1.61%) |
Jun 27, 2011 | 15.45 | 15.51 | 15.45 | 15.51 | 1,601 | +0.17(+1.11%) |
Jun 24, 2011 | 15.40 | 15.40 | 15.25 | 15.34 | 2,831 | -0.24(-1.54%) |
Jun 23, 2011 | 15.42 | 15.58 | 15.25 | 15.58 | 11,140 | -0.46(-2.87%) |
Jun 22, 2011 | 15.96 | 16.24 | 15.96 | 16.04 | 1,887 | -0.07(-0.43%) |
Jun 21, 2011 | 15.95 | 16.11 | 15.95 | 16.11 | 3,349 | +0.36(+2.29%) |
Jun 20, 2011 | 15.76 | 15.76 | 15.73 | 15.75 | 3,229 | -0.16(-1.01%) |
Jun 17, 2011 | 15.96 | 16.00 | 15.91 | 15.91 | 2,489 | +0.11(+0.70%) |
Jun 16, 2011 | 15.80 | 15.89 | 15.71 | 15.80 | 8,993 | -0.07(-0.44%) |
Jun 15, 2011 | 15.97 | 16.00 | 15.82 | 15.87 | 1,403 | -0.55(-3.35%) |
Jun 14, 2011 | 16.30 | 16.48 | 16.30 | 16.42 | 7,970 | +0.20(+1.23%) |
Jun 13, 2011 | 16.40 | 16.40 | 16.17 | 16.22 | 4,688 | +0.13(+0.81%) |
Jun 10, 2011 | 16.21 | 16.22 | 16.09 | 16.09 | 4,320 | -0.50(-3.01%) |
Jun 09, 2011 | 16.41 | 16.61 | 16.41 | 16.59 | 2,591 | +0.23(+1.41%) |
Jun 08, 2011 | 16.44 | 16.44 | 16.36 | 16.36 | 11,762 | -0.35(-2.09%) |
Jun 07, 2011 | 16.74 | 16.80 | 16.71 | 16.71 | 3,108 | +0.04(+0.24%) |
Jun 06, 2011 | 16.76 | 16.78 | 16.67 | 16.67 | 2,307 | -0.13(-0.77%) |
Jun 03, 2011 | 16.51 | 16.80 | 16.51 | 16.80 | 1,700 | +1.05(+6.67%) |
May 24, 2011 | 15.82 | 15.86 | 15.71 | 15.75 | 4,805 | +0.28(+1.81%) |
May 23, 2011 | 15.41 | 15.47 | 15.41 | 15.47 | 490 | -0.45(-2.83%) |
May 20, 2011 | 16.09 | 16.09 | 15.88 | 15.92 | 11,661 | -0.34(-2.09%) |
May 19, 2011 | 16.20 | 16.28 | 16.14 | 16.26 | 2,342 | +0.12(+0.74%) |
May 18, 2011 | 16.11 | 16.17 | 16.11 | 16.14 | 2,726 | +0.02(+0.12%) |
May 17, 2011 | 16.04 | 16.20 | 16.02 | 16.12 | 4,026 | -0.11(-0.68%) |
May 16, 2011 | 16.24 | 16.42 | 16.23 | 16.23 | 3,845 | -0.27(-1.64%) |
May 13, 2011 | 16.68 | 16.68 | 16.41 | 16.50 | 2,179 | +0.01(+0.06%) |
May 12, 2011 | 16.32 | 16.52 | 16.32 | 16.49 | 2,950 | +0.19(+1.17%) |
May 11, 2011 | 16.40 | 16.40 | 16.28 | 16.30 | 2,695 | -0.40(-2.40%) |
May 10, 2011 | 16.70 | 16.77 | 16.62 | 16.70 | 1,907 | +0.26(+1.58%) |
May 09, 2011 | 16.42 | 16.44 | 16.37 | 16.44 | 2,470 | +0.27(+1.67%) |
May 06, 2011 | 16.45 | 16.46 | 16.17 | 16.17 | 19,940 | -0.08(-0.49%) |
May 05, 2011 | 16.35 | 16.35 | 16.25 | 16.25 | 9,045 | -0.41(-2.46%) |
May 04, 2011 | 16.88 | 16.88 | 16.66 | 16.66 | 3,609 | -0.31(-1.83%) |
May 03, 2011 | 17.07 | 17.10 | 16.97 | 16.97 | 4,186 | -0.21(-1.22%) |
May 02, 2011 | 17.21 | 17.21 | 17.18 | 17.18 | 7,595 | +0.00(+0.00%) |
Apr 29, 2011 | 17.20 | 17.29 | 17.18 | 17.18 | 3,801 | +0.08(+0.47%) |
Apr 28, 2011 | 16.96 | 17.13 | 16.96 | 17.10 | 5,884 | +0.23(+1.36%) |
Apr 27, 2011 | 16.95 | 16.95 | 16.60 | 16.87 | 6,065 | +0.97(+6.10%) |
Apr 26, 2011 | 15.83 | 15.90 | 15.77 | 15.90 | 4,085 | +0.16(+1.02%) |
Apr 25, 2011 | 15.74 | 15.74 | 15.74 | 15.74 | 1,238 | -0.02(-0.13%) |
Apr 21, 2011 | 15.80 | 15.86 | 15.76 | 15.76 | 8,960 | +0.21(+1.35%) |
Apr 20, 2011 | 15.47 | 15.55 | 15.42 | 15.55 | 8,523 | +0.41(+2.71%) |
Apr 19, 2011 | 15.11 | 15.14 | 15.11 | 15.14 | 899 | +0.18(+1.20%) |
Apr 18, 2011 | 14.98 | 15.05 | 14.92 | 14.96 | 9,424 | -0.48(-3.11%) |
Apr 15, 2011 | 15.44 | 15.49 | 15.44 | 15.44 | 2,664 | -0.25(-1.59%) |
Apr 14, 2011 | 15.55 | 15.75 | 15.55 | 15.69 | 13,300 | +0.14(+0.90%) |
Apr 13, 2011 | 15.76 | 15.76 | 15.52 | 15.55 | 1,783 | -0.12(-0.77%) |
Apr 12, 2011 | 15.65 | 15.69 | 15.50 | 15.67 | 9,886 | -0.16(-1.01%) |
Apr 11, 2011 | 15.90 | 15.91 | 15.80 | 15.83 | 4,985 | -0.09(-0.57%) |
Apr 08, 2011 | 15.98 | 16.03 | 15.91 | 15.92 | 10,430 | +0.26(+1.66%) |
Apr 07, 2011 | 15.74 | 15.74 | 15.62 | 15.66 | 6,520 | -0.10(-0.63%) |
Apr 06, 2011 | 15.75 | 15.77 | 15.74 | 15.76 | 2,112 | +0.18(+1.16%) |
Apr 05, 2011 | 15.47 | 15.65 | 15.47 | 15.58 | 2,403 | -0.09(-0.57%) |
Apr 04, 2011 | 15.70 | 15.70 | 15.60 | 15.67 | 35,730 | +0.21(+1.36%) |
Apr 01, 2011 | 15.40 | 15.51 | 15.40 | 15.46 | 15,258 | +0.04(+0.26%) |
Mar 31, 2011 | 15.57 | 15.57 | 15.35 | 15.42 | 6,171 | +0.02(+0.13%) |
Mar 30, 2011 | 15.40 | 15.40 | 15.40 | 15.40 | 8,856 | +0.16(+1.05%) |
Mar 29, 2011 | 15.21 | 15.29 | 15.19 | 15.24 | 9,052 | +0.16(+1.06%) |
Mar 28, 2011 | 15.10 | 15.23 | 15.08 | 15.08 | 7,429 | -0.13(-0.85%) |
Mar 25, 2011 | 15.33 | 15.39 | 15.20 | 15.21 | 2,580 | -0.03(-0.20%) |
Mar 24, 2011 | 15.25 | 15.43 | 15.24 | 15.24 | 15,963 | +0.14(+0.93%) |
Mar 23, 2011 | 14.93 | 15.15 | 14.93 | 15.10 | 12,259 | +0.05(+0.33%) |
Mar 22, 2011 | 15.06 | 15.19 | 15.04 | 15.05 | 16,352 | -0.11(-0.73%) |
Mar 21, 2011 | 15.19 | 15.26 | 15.15 | 15.16 | 18,162 | +0.36(+2.43%) |
Mar 18, 2011 | 14.81 | 14.93 | 14.75 | 14.80 | 3,033 | +0.45(+3.14%) |
Mar 17, 2011 | 14.36 | 14.36 | 14.24 | 14.35 | 5,972 | +0.50(+3.61%) |
Mar 16, 2011 | 14.26 | 14.28 | 13.78 | 13.85 | 22,520 | -0.45(-3.15%) |
Mar 15, 2011 | 14.23 | 14.42 | 14.15 | 14.30 | 14,178 | -0.48(-3.25%) |
Mar 14, 2011 | 14.66 | 14.85 | 14.65 | 14.78 | 2,305 | +0.14(+0.96%) |
Mar 11, 2011 | 14.59 | 14.64 | 14.58 | 14.64 | 6,212 | +0.09(+0.62%) |
Mar 10, 2011 | 14.82 | 14.82 | 14.55 | 14.55 | 15,915 | -0.57(-3.77%) |
Mar 09, 2011 | 15.13 | 15.13 | 15.10 | 15.12 | 3,993 | -0.03(-0.20%) |
Mar 08, 2011 | 15.08 | 15.15 | 15.08 | 15.15 | 4,082 | -0.15(-1.01%) |
Mar 07, 2011 | 15.48 | 15.48 | 15.25 | 15.30 | 1,609 | +0.07(+0.49%) |
Mar 04, 2011 | 15.32 | 15.39 | 15.20 | 15.23 | 12,720 | -0.07(-0.46%) |
Mar 03, 2011 | 15.12 | 15.30 | 15.12 | 15.30 | 9,318 | +0.36(+2.41%) |
Mar 02, 2011 | 14.85 | 15.05 | 14.85 | 14.94 | 4,597 | +0.14(+0.95%) |
Mar 01, 2011 | 15.00 | 15.05 | 14.80 | 14.80 | 6,658 | +0.12(+0.82%) |
Feb 28, 2011 | 14.72 | 14.78 | 14.62 | 14.68 | 11,457 | +0.18(+1.24%) |
Feb 25, 2011 | 14.45 | 14.62 | 14.45 | 14.50 | 12,259 | +0.08(+0.55%) |
Feb 24, 2011 | 14.48 | 14.48 | 14.42 | 14.42 | 5,924 | +0.07(+0.49%) |
Feb 23, 2011 | 14.54 | 14.54 | 14.35 | 14.35 | 8,172 | -0.28(-1.91%) |
Feb 22, 2011 | 14.71 | 14.81 | 14.47 | 14.63 | 8,016 | -0.24(-1.61%) |
Feb 18, 2011 | 14.72 | 14.95 | 14.70 | 14.87 | 5,772 | -0.13(-0.87%) |
Feb 17, 2011 | 14.85 | 15.00 | 14.85 | 15.00 | 7,396 | +0.16(+1.08%) |
Feb 16, 2011 | 14.70 | 14.89 | 14.68 | 14.84 | 13,482 | -0.03(-0.20%) |
Feb 15, 2011 | 14.93 | 15.00 | 14.87 | 14.87 | 4,599 | -0.12(-0.80%) |
Feb 14, 2011 | 14.96 | 15.09 | 14.96 | 14.99 | 3,693 | +0.04(+0.27%) |
Feb 11, 2011 | 14.97 | 14.97 | 14.86 | 14.95 | 1,201 | -0.02(-0.13%) |
Feb 10, 2011 | 14.90 | 15.03 | 14.90 | 14.97 | 5,986 | -0.05(-0.33%) |
Feb 09, 2011 | 14.99 | 15.17 | 14.99 | 15.02 | 14,433 | +0.02(+0.13%) |
Feb 08, 2011 | 14.98 | 15.13 | 14.98 | 15.00 | 8,968 | +0.06(+0.40%) |
Feb 07, 2011 | 14.91 | 14.95 | 14.82 | 14.94 | 12,378 | +0.05(+0.34%) |
Feb 04, 2011 | 14.90 | 15.02 | 14.85 | 14.89 | 9,275 | -0.15(-1.00%) |
Feb 03, 2011 | 15.00 | 15.04 | 14.96 | 15.04 | 7,008 | -0.21(-1.38%) |
Feb 02, 2011 | 15.21 | 15.25 | 15.16 | 15.25 | 3,881 | +0.00(+0.00%) |
Feb 01, 2011 | 14.98 | 15.35 | 14.98 | 15.25 | 9,413 | +0.43(+2.90%) |
Jan 31, 2011 | 14.89 | 14.93 | 14.76 | 14.82 | 3,513 | +0.00(+0.00%) |
Jan 28, 2011 | 15.00 | 15.05 | 14.62 | 14.82 | 10,170 | -0.07(-0.47%) |
Jan 27, 2011 | 14.96 | 15.00 | 14.86 | 14.89 | 3,658 | -0.09(-0.60%) |
Jan 26, 2011 | 14.78 | 14.98 | 14.78 | 14.98 | 13,392 | +0.15(+1.01%) |
Jan 25, 2011 | 14.64 | 14.83 | 14.56 | 14.83 | 4,890 | +0.46(+3.20%) |
Jan 24, 2011 | 14.23 | 14.47 | 14.23 | 14.37 | 13,364 | +0.05(+0.35%) |
Jan 21, 2011 | 14.33 | 14.38 | 14.30 | 14.32 | 23,061 | -0.02(-0.14%) |
Jan 20, 2011 | 14.36 | 14.50 | 14.25 | 14.34 | 25,749 | -0.40(-2.71%) |
Jan 19, 2011 | 14.84 | 14.84 | 14.55 | 14.74 | 18,109 | -0.15(-1.04%) |
Jan 18, 2011 | 14.90 | 14.96 | 14.81 | 14.89 | 21,737 | +0.04(+0.30%) |
Jan 14, 2011 | 14.75 | 14.99 | 14.71 | 14.85 | 29,156 | -0.05(-0.34%) |
Jan 13, 2011 | 14.76 | 14.97 | 14.76 | 14.90 | 12,234 | +0.15(+1.02%) |
Jan 12, 2011 | 14.63 | 14.85 | 14.63 | 14.75 | 20,851 | +0.52(+3.65%) |
Jan 11, 2011 | 14.17 | 14.23 | 14.10 | 14.23 | 13,823 | -0.04(-0.28%) |
Jan 10, 2011 | 14.17 | 14.35 | 14.10 | 14.27 | 30,979 | +0.73(+5.39%) |
Jan 07, 2011 | 13.80 | 13.80 | 13.47 | 13.54 | 12,653 | -0.51(-3.63%) |
Jan 06, 2011 | 14.15 | 14.15 | 13.90 | 14.05 | 10,067 | -0.18(-1.26%) |
Jan 05, 2011 | 13.85 | 14.24 | 13.85 | 14.23 | 85,114 | -0.07(-0.49%) |
Jan 04, 2011 | 14.42 | 14.42 | 14.18 | 14.30 | 36,239 | +0.04(+0.28%) |
Jan 03, 2011 | 14.21 | 14.43 | 14.21 | 14.26 | 5,349 | +0.00(+0.00%) |
Dec 31, 2010 | 14.19 | 14.35 | 14.19 | 14.26 | 4,753 | +0.15(+1.06%) |
Dec 30, 2010 | 14.16 | 14.16 | 14.08 | 14.11 | 7,100 | +0.03(+0.21%) |
Dec 29, 2010 | 14.00 | 14.17 | 14.00 | 14.08 | 13,486 | +0.07(+0.50%) |
Dec 28, 2010 | 13.98 | 14.01 | 13.98 | 14.01 | 2,598 | -0.03(-0.21%) |
Dec 27, 2010 | 14.06 | 14.14 | 14.02 | 14.04 | 7,558 | +0.13(+0.93%) |
Dec 23, 2010 | 13.85 | 13.99 | 13.85 | 13.91 | 12,763 | +0.00(+0.00%) |
Dec 22, 2010 | 13.91 | 13.91 | 13.79 | 13.91 | 7,057 | -0.12(-0.86%) |
Dec 21, 2010 | 14.00 | 14.03 | 13.98 | 14.03 | 6,432 | +0.58(+4.31%) |
Dec 20, 2010 | 13.50 | 13.54 | 13.45 | 13.45 | 7,043 | -0.10(-0.74%) |
Dec 17, 2010 | 13.63 | 13.63 | 13.50 | 13.55 | 19,193 | +0.38(+2.89%) |
Dec 16, 2010 | 13.13 | 13.17 | 13.09 | 13.17 | 24,771 | +0.13(+1.00%) |
Dec 15, 2010 | 13.19 | 13.26 | 13.03 | 13.04 | 13,744 | -0.08(-0.61%) |
Dec 14, 2010 | 13.07 | 13.12 | 13.03 | 13.12 | 8,311 | +0.05(+0.38%) |
Dec 13, 2010 | 12.99 | 13.07 | 12.99 | 13.07 | 10,576 | +0.02(+0.15%) |
Dec 10, 2010 | 12.95 | 13.05 | 12.90 | 13.05 | 2,209 | +0.25(+1.95%) |
Dec 09, 2010 | 12.88 | 12.94 | 12.76 | 12.80 | 8,254 | -0.10(-0.78%) |
Dec 08, 2010 | 12.85 | 12.95 | 12.85 | 12.90 | 4,752 | +0.03(+0.23%) |
Dec 07, 2010 | 13.05 | 13.05 | 12.87 | 12.87 | 6,817 | -0.10(-0.77%) |
Dec 06, 2010 | 12.93 | 12.97 | 12.90 | 12.97 | 3,058 | -0.16(-1.22%) |
Dec 03, 2010 | 12.97 | 13.13 | 12.97 | 13.13 | 9,552 | +0.38(+2.98%) |
Dec 02, 2010 | 12.52 | 12.90 | 12.52 | 12.75 | 13,076 | +0.17(+1.35%) |
Dec 01, 2010 | 12.51 | 12.65 | 12.46 | 12.58 | 8,413 | +0.27(+2.19%) |
Nov 30, 2010 | 12.23 | 12.31 | 12.20 | 12.31 | 158,195 | -0.29(-2.30%) |
Nov 29, 2010 | 12.60 | 12.64 | 12.50 | 12.60 | 13,358 | -0.24(-1.87%) |
Nov 26, 2010 | 12.89 | 12.90 | 12.84 | 12.84 | 6,136 | -0.25(-1.91%) |
Nov 24, 2010 | 13.15 | 13.09 | 13.09 | 13.09 | 6,739 | +0.01(+0.08%) |
Nov 23, 2010 | 13.34 | 13.35 | 13.05 | 13.08 | 297,102 | -0.35(-2.61%) |
Nov 22, 2010 | 13.41 | 13.44 | 13.29 | 13.43 | 16,583 | +0.03(+0.22%) |
Nov 19, 2010 | 13.41 | 13.52 | 13.36 | 13.40 | 147,975 | +0.10(+0.75%) |
Nov 18, 2010 | 13.36 | 13.44 | 13.29 | 13.30 | 8,046 | +0.13(+0.99%) |
Nov 17, 2010 | 13.02 | 13.21 | 13.02 | 13.17 | 532,089 | +0.12(+0.92%) |
Nov 16, 2010 | 13.12 | 13.15 | 12.90 | 13.05 | 14,479 | -0.33(-2.47%) |
Nov 15, 2010 | 13.38 | 13.50 | 13.30 | 13.38 | 218,822 | +0.12(+0.90%) |
Nov 12, 2010 | 13.28 | 13.38 | 13.22 | 13.26 | 310,181 | -0.13(-0.97%) |
Nov 11, 2010 | 13.27 | 13.40 | 13.23 | 13.39 | 369,215 | -0.15(-1.11%) |
Nov 10, 2010 | 13.40 | 13.55 | 13.25 | 13.54 | 314,061 | +0.17(+1.27%) |
Nov 09, 2010 | 13.45 | 13.55 | 13.35 | 13.37 | 298,489 | -0.03(-0.22%) |
Nov 08, 2010 | 13.31 | 13.40 | 13.31 | 13.40 | 6,000 | -0.05(-0.37%) |
Nov 05, 2010 | 13.45 | 13.45 | 13.35 | 13.45 | 2,665 | +0.00(+0.00%) |
Nov 04, 2010 | 13.43 | 13.45 | 13.39 | 13.45 | 1,111 | +0.20(+1.51%) |
Nov 03, 2010 | 13.01 | 13.25 | 13.01 | 13.25 | 34,017 | +0.30(+2.32%) |
Nov 02, 2010 | 12.97 | 13.03 | 12.95 | 12.95 | 3,028 | -0.26(-1.97%) |
Nov 01, 2010 | 13.36 | 13.37 | 13.21 | 13.21 | 7,025 | -0.04(-0.30%) |
Oct 29, 2010 | 13.32 | 13.34 | 13.25 | 13.25 | 1,993 | -0.25(-1.85%) |
Oct 28, 2010 | 13.50 | 13.50 | 13.50 | 13.50 | 376 | -0.05(-0.37%) |
Oct 27, 2010 | 13.61 | 13.61 | 13.47 | 13.55 | 1,041 | -0.25(-1.81%) |
Oct 25, 2010 | 13.81 | 13.82 | 13.74 | 13.80 | 17,951 | +0.04(+0.29%) |
Oct 22, 2010 | 13.76 | 13.76 | 13.68 | 13.76 | 1,226 | +0.00(+0.00%) |
Oct 21, 2010 | 13.89 | 13.89 | 13.60 | 13.76 | 2,339 | +0.11(+0.81%) |
Oct 20, 2010 | 13.63 | 13.72 | 13.63 | 13.65 | 4,688 | +0.21(+1.56%) |
Oct 19, 2010 | 13.51 | 13.52 | 13.44 | 13.44 | 2,073 | -0.41(-2.96%) |
Oct 18, 2010 | 13.66 | 13.85 | 13.66 | 13.85 | 55,857 | +0.20(+1.47%) |
Oct 15, 2010 | 13.70 | 13.70 | 13.65 | 13.65 | 1,200 | -0.02(-0.15%) |
Oct 14, 2010 | 13.67 | 13.67 | 13.67 | 13.67 | 800 | +0.15(+1.11%) |
Oct 13, 2010 | 13.53 | 13.60 | 13.50 | 13.52 | 2,720 | +0.15(+1.12%) |
Oct 12, 2010 | 13.40 | 13.45 | 13.35 | 13.37 | 882 | -0.08(-0.59%) |
Oct 11, 2010 | 13.46 | 13.46 | 13.33 | 13.45 | 1,474 | +0.12(+0.90%) |
Oct 08, 2010 | 13.38 | 13.41 | 13.33 | 13.33 | 10,711 | +0.06(+0.45%) |
Oct 07, 2010 | 13.38 | 13.38 | 13.24 | 13.27 | 9,968 | -0.04(-0.30%) |
Oct 06, 2010 | 13.22 | 13.45 | 13.22 | 13.31 | 3,012 | +0.13(+0.99%) |
Oct 05, 2010 | 13.03 | 13.25 | 13.03 | 13.18 | 11,547 | +0.29(+2.25%) |
Oct 04, 2010 | 12.79 | 12.89 | 12.67 | 12.89 | 5,298 | +0.09(+0.70%) |