Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 7.610 | 7.850 | 7.570 | 7.840 | 147,951 | +0.14(+1.82%) |
Dec 29, 2011 | 7.780 | 7.790 | 7.700 | 7.700 | 96,722 | -0.07(-0.90%) |
Dec 28, 2011 | 7.930 | 7.930 | 7.760 | 7.770 | 313,010 | -0.23(-2.88%) |
Dec 27, 2011 | 7.750 | 8.000 | 7.750 | 8.000 | 73,066 | +0.23(+2.96%) |
Dec 23, 2011 | 7.810 | 7.830 | 7.700 | 7.770 | 50,497 | -0.03(-0.38%) |
Dec 21, 2011 | 7.850 | 7.900 | 7.750 | 7.800 | 92,970 | -0.10(-1.27%) |
Dec 20, 2011 | 7.780 | 7.940 | 7.780 | 7.900 | 104,674 | +0.14(+1.80%) |
Dec 19, 2011 | 7.990 | 8.000 | 7.750 | 7.760 | 95,797 | -0.18(-2.27%) |
Dec 16, 2011 | 7.970 | 8.000 | 7.830 | 7.940 | 93,670 | +0.02(+0.25%) |
Dec 15, 2011 | 8.060 | 8.110 | 7.870 | 7.920 | 54,122 | -0.02(-0.25%) |
Dec 14, 2011 | 7.790 | 7.990 | 7.750 | 7.940 | 63,490 | +0.03(+0.38%) |
Dec 13, 2011 | 8.090 | 8.150 | 7.800 | 7.910 | 48,154 | -0.10(-1.25%) |
Dec 12, 2011 | 7.970 | 8.100 | 7.910 | 8.010 | 46,177 | -0.10(-1.23%) |
Dec 09, 2011 | 7.880 | 8.220 | 7.750 | 8.110 | 128,994 | +0.26(+3.31%) |
Dec 08, 2011 | 7.900 | 8.000 | 7.790 | 7.850 | 50,307 | -0.13(-1.63%) |
Dec 07, 2011 | 7.760 | 8.050 | 7.750 | 7.980 | 48,831 | +0.17(+2.18%) |
Dec 06, 2011 | 7.970 | 7.970 | 7.770 | 7.810 | 56,783 | -0.12(-1.51%) |
Dec 05, 2011 | 8.360 | 8.360 | 7.760 | 7.930 | 152,734 | -0.31(-3.76%) |
Dec 02, 2011 | 8.380 | 8.550 | 8.180 | 8.240 | 64,908 | -0.08(-0.96%) |
Dec 01, 2011 | 8.260 | 8.440 | 8.100 | 8.320 | 97,513 | +0.06(+0.73%) |
Nov 30, 2011 | 8.200 | 8.290 | 7.909 | 8.260 | 194,545 | +0.37(+4.69%) |
Nov 29, 2011 | 8.000 | 8.080 | 7.850 | 7.890 | 36,793 | -0.08(-1.00%) |
Nov 28, 2011 | 8.030 | 8.360 | 7.870 | 7.970 | 119,005 | +0.22(+2.84%) |
Nov 25, 2011 | 7.910 | 8.120 | 7.750 | 7.750 | 45,730 | -0.20(-2.52%) |
Nov 23, 2011 | 8.000 | 8.200 | 7.950 | 7.950 | 77,663 | -0.05(-0.62%) |
Nov 22, 2011 | 8.010 | 8.270 | 8.000 | 8.000 | 79,826 | -0.01(-0.12%) |
Nov 21, 2011 | 8.000 | 8.100 | 7.880 | 8.010 | 116,799 | -0.01(-0.12%) |
Nov 18, 2011 | 8.130 | 8.180 | 7.960 | 8.020 | 64,426 | -0.07(-0.87%) |
Nov 17, 2011 | 8.160 | 8.320 | 8.070 | 8.090 | 33,327 | -0.05(-0.61%) |
Nov 16, 2011 | 8.300 | 8.470 | 8.130 | 8.140 | 51,145 | -0.27(-3.21%) |
Nov 15, 2011 | 8.180 | 8.660 | 8.180 | 8.410 | 74,237 | +0.15(+1.82%) |
Nov 14, 2011 | 8.340 | 8.480 | 8.190 | 8.260 | 36,392 | -0.12(-1.43%) |
Nov 11, 2011 | 8.280 | 8.400 | 8.210 | 8.380 | 44,125 | +0.15(+1.82%) |
Nov 10, 2011 | 8.110 | 8.240 | 8.000 | 8.230 | 66,659 | +0.19(+2.36%) |
Nov 09, 2011 | 8.000 | 8.290 | 8.000 | 8.040 | 90,987 | -0.19(-2.31%) |
Nov 08, 2011 | 8.210 | 8.280 | 8.000 | 8.230 | 56,917 | +0.04(+0.49%) |
Nov 07, 2011 | 8.100 | 8.330 | 8.000 | 8.190 | 57,124 | +0.05(+0.61%) |
Nov 04, 2011 | 8.250 | 8.370 | 8.030 | 8.140 | 103,727 | -0.22(-2.63%) |
Nov 03, 2011 | 8.220 | 8.440 | 8.030 | 8.360 | 120,322 | +0.20(+2.45%) |
Nov 02, 2011 | 8.120 | 8.180 | 7.940 | 8.160 | 137,091 | +0.21(+2.64%) |
Nov 01, 2011 | 7.980 | 8.175 | 7.910 | 7.950 | 250,141 | -0.35(-4.22%) |
Oct 31, 2011 | 8.910 | 9.110 | 8.300 | 8.300 | 304,023 | -0.76(-8.39%) |
Oct 28, 2011 | 9.470 | 9.590 | 8.990 | 9.060 | 121,461 | -0.48(-5.03%) |
Oct 27, 2011 | 9.030 | 9.900 | 9.010 | 9.540 | 159,120 | +0.05(+0.53%) |
Oct 26, 2011 | 10.15 | 10.15 | 9.430 | 9.490 | 89,694 | -0.45(-4.53%) |
Oct 25, 2011 | 10.42 | 10.42 | 9.840 | 9.940 | 62,746 | -0.65(-6.14%) |
Oct 24, 2011 | 10.37 | 10.81 | 10.37 | 10.59 | 62,652 | +0.29(+2.82%) |
Oct 21, 2011 | 10.39 | 10.48 | 10.18 | 10.30 | 81,129 | +0.13(+1.28%) |
Oct 20, 2011 | 10.20 | 10.24 | 9.870 | 10.17 | 37,549 | +0.02(+0.20%) |
Oct 19, 2011 | 10.37 | 10.40 | 10.06 | 10.15 | 24,103 | -0.21(-2.03%) |
Oct 18, 2011 | 10.10 | 10.51 | 9.990 | 10.36 | 49,727 | +0.26(+2.57%) |
Oct 17, 2011 | 10.23 | 10.48 | 10.01 | 10.10 | 61,408 | -0.19(-1.85%) |
Oct 14, 2011 | 10.37 | 10.37 | 9.960 | 10.29 | 63,699 | +0.12(+1.18%) |
Oct 13, 2011 | 10.02 | 10.24 | 9.840 | 10.17 | 48,132 | +0.07(+0.69%) |
Oct 12, 2011 | 10.08 | 10.30 | 9.960 | 10.10 | 68,948 | +0.16(+1.61%) |
Oct 11, 2011 | 9.640 | 9.980 | 9.640 | 9.940 | 40,856 | +0.19(+1.95%) |
Oct 10, 2011 | 9.590 | 9.790 | 9.450 | 9.750 | 36,887 | +0.37(+3.94%) |
Oct 07, 2011 | 9.610 | 9.660 | 9.160 | 9.380 | 54,074 | -0.23(-2.39%) |
Oct 06, 2011 | 9.310 | 9.710 | 9.170 | 9.610 | 54,317 | +0.31(+3.33%) |
Oct 05, 2011 | 9.550 | 9.935 | 9.220 | 9.300 | 75,017 | -0.26(-2.72%) |
Oct 04, 2011 | 8.880 | 9.640 | 8.790 | 9.560 | 100,327 | +0.61(+6.82%) |
Oct 03, 2011 | 9.180 | 9.420 | 8.890 | 8.950 | 104,217 | -0.32(-3.45%) |
Sep 30, 2011 | 9.590 | 9.760 | 9.250 | 9.270 | 72,564 | -0.50(-5.12%) |
Sep 29, 2011 | 9.700 | 9.800 | 9.080 | 9.770 | 60,659 | +0.34(+3.61%) |
Sep 28, 2011 | 9.910 | 10.00 | 9.370 | 9.430 | 41,137 | -0.51(-5.13%) |
Sep 27, 2011 | 10.24 | 10.39 | 9.860 | 9.940 | 145,346 | -0.03(-0.30%) |
Sep 26, 2011 | 9.660 | 9.980 | 9.430 | 9.970 | 44,918 | +0.44(+4.62%) |
Sep 23, 2011 | 9.070 | 9.590 | 9.070 | 9.530 | 36,984 | +0.50(+5.54%) |
Sep 22, 2011 | 9.130 | 9.440 | 8.910 | 9.030 | 60,531 | -0.47(-4.95%) |
Sep 21, 2011 | 9.840 | 9.980 | 9.460 | 9.500 | 69,200 | -0.37(-3.75%) |
Sep 20, 2011 | 10.15 | 10.15 | 9.740 | 9.870 | 30,707 | -0.20(-1.99%) |
Sep 19, 2011 | 9.790 | 10.18 | 9.630 | 10.07 | 63,017 | +0.02(+0.20%) |
Sep 16, 2011 | 10.25 | 10.26 | 9.910 | 10.05 | 51,318 | -0.15(-1.47%) |
Sep 15, 2011 | 10.31 | 10.31 | 10.09 | 10.20 | 29,492 | +0.02(+0.20%) |
Sep 14, 2011 | 10.06 | 10.33 | 9.910 | 10.18 | 56,773 | +0.20(+2.00%) |
Sep 13, 2011 | 9.800 | 10.03 | 9.770 | 9.980 | 30,538 | +0.24(+2.46%) |
Sep 12, 2011 | 9.560 | 9.850 | 9.500 | 9.740 | 55,992 | +0.02(+0.21%) |
Sep 09, 2011 | 9.690 | 9.900 | 9.560 | 9.720 | 62,682 | -0.03(-0.31%) |
Sep 08, 2011 | 10.38 | 10.52 | 9.620 | 9.750 | 51,744 | -0.67(-6.43%) |
Sep 07, 2011 | 10.00 | 10.50 | 9.760 | 10.42 | 71,092 | +0.60(+6.11%) |
Sep 06, 2011 | 9.550 | 9.880 | 9.500 | 9.820 | 62,374 | +0.00(+0.00%) |
Sep 02, 2011 | 9.930 | 9.990 | 9.460 | 9.820 | 168,197 | -0.24(-2.39%) |
Sep 01, 2011 | 10.53 | 10.66 | 10.03 | 10.06 | 68,784 | -0.41(-3.92%) |
Aug 31, 2011 | 10.84 | 10.93 | 10.35 | 10.47 | 59,565 | -0.34(-3.15%) |
Aug 30, 2011 | 10.95 | 10.95 | 10.56 | 10.81 | 39,151 | -0.17(-1.55%) |
Aug 29, 2011 | 10.24 | 11.01 | 10.24 | 10.98 | 53,677 | +0.85(+8.39%) |
Aug 26, 2011 | 10.09 | 10.34 | 9.900 | 10.13 | 62,390 | -0.06(-0.59%) |
Aug 25, 2011 | 10.51 | 10.51 | 9.990 | 10.19 | 54,798 | -0.23(-2.21%) |
Aug 24, 2011 | 10.21 | 10.51 | 10.10 | 10.42 | 39,490 | +0.22(+2.16%) |
Aug 23, 2011 | 9.890 | 10.25 | 9.800 | 10.20 | 94,581 | +0.38(+3.87%) |
Aug 22, 2011 | 10.09 | 10.37 | 9.780 | 9.820 | 112,238 | +0.00(+0.00%) |
Aug 19, 2011 | 9.740 | 10.21 | 9.680 | 9.820 | 63,168 | -0.05(-0.51%) |
Aug 18, 2011 | 10.14 | 10.31 | 9.780 | 9.870 | 106,773 | -0.58(-5.55%) |
Aug 17, 2011 | 10.63 | 10.72 | 10.20 | 10.45 | 34,641 | -0.14(-1.32%) |
Aug 16, 2011 | 10.65 | 10.66 | 10.33 | 10.59 | 76,897 | -0.15(-1.40%) |
Aug 15, 2011 | 10.54 | 10.78 | 10.45 | 10.74 | 41,766 | +0.30(+2.87%) |
Aug 12, 2011 | 10.78 | 10.78 | 10.23 | 10.44 | 87,116 | -0.21(-1.97%) |
Aug 11, 2011 | 10.02 | 10.79 | 9.910 | 10.65 | 107,342 | +0.71(+7.14%) |
Aug 10, 2011 | 10.42 | 10.60 | 9.930 | 9.940 | 107,436 | -0.75(-7.02%) |
Aug 09, 2011 | 10.71 | 10.77 | 9.730 | 10.69 | 220,282 | +0.68(+6.79%) |
Aug 08, 2011 | 10.66 | 10.99 | 10.01 | 10.01 | 193,599 | -0.93(-8.50%) |
Aug 05, 2011 | 11.56 | 11.76 | 10.52 | 10.94 | 141,501 | -0.49(-4.29%) |
Aug 04, 2011 | 11.85 | 11.85 | 11.40 | 11.43 | 149,918 | -0.57(-4.75%) |
Aug 03, 2011 | 11.80 | 12.03 | 11.55 | 12.00 | 162,701 | +0.08(+0.67%) |
Aug 02, 2011 | 12.31 | 12.64 | 11.92 | 11.92 | 125,741 | -0.44(-3.56%) |
Aug 01, 2011 | 12.82 | 12.87 | 11.99 | 12.36 | 606,070 | -0.33(-2.60%) |
Jul 29, 2011 | 13.02 | 13.33 | 12.64 | 12.69 | 485,956 | -0.45(-3.42%) |
Jul 28, 2011 | 14.55 | 14.67 | 12.40 | 13.14 | 402,858 | -1.79(-11.99%) |
Jul 27, 2011 | 15.26 | 15.36 | 14.88 | 14.93 | 127,735 | -0.38(-2.48%) |
Jul 26, 2011 | 15.42 | 15.55 | 15.23 | 15.31 | 52,719 | -0.10(-0.65%) |
Jul 25, 2011 | 15.32 | 15.49 | 15.21 | 15.41 | 47,884 | +0.01(+0.06%) |
Jul 22, 2011 | 15.47 | 15.59 | 15.39 | 15.40 | 51,666 | -0.15(-0.96%) |
Jul 21, 2011 | 15.54 | 15.72 | 15.47 | 15.55 | 52,510 | +0.05(+0.32%) |
Jul 20, 2011 | 15.72 | 15.72 | 15.35 | 15.50 | 50,206 | -0.20(-1.27%) |
Jul 19, 2011 | 15.77 | 15.87 | 15.60 | 15.70 | 69,794 | +0.11(+0.71%) |
Jul 18, 2011 | 15.76 | 15.76 | 15.35 | 15.59 | 80,886 | -0.19(-1.20%) |
Jul 15, 2011 | 15.54 | 15.86 | 15.53 | 15.78 | 73,184 | +0.30(+1.94%) |
Jul 14, 2011 | 15.64 | 15.72 | 15.36 | 15.48 | 51,015 | -0.09(-0.58%) |
Jul 13, 2011 | 15.51 | 15.84 | 15.38 | 15.57 | 39,923 | +0.15(+0.97%) |
Jul 12, 2011 | 15.22 | 15.84 | 15.22 | 15.42 | 58,445 | +0.02(+0.13%) |
Jul 11, 2011 | 15.46 | 15.67 | 15.30 | 15.40 | 72,830 | -0.24(-1.53%) |
Jul 08, 2011 | 15.56 | 15.80 | 15.22 | 15.64 | 49,609 | -0.20(-1.26%) |
Jul 07, 2011 | 15.62 | 15.93 | 15.58 | 15.84 | 125,905 | +0.41(+2.66%) |
Jul 06, 2011 | 15.38 | 15.54 | 15.29 | 15.43 | 69,837 | +0.08(+0.52%) |
Jul 05, 2011 | 15.25 | 15.43 | 15.25 | 15.35 | 43,401 | +0.10(+0.66%) |
Jul 01, 2011 | 15.26 | 15.46 | 15.11 | 15.25 | 50,517 | +0.03(+0.20%) |
Jun 30, 2011 | 14.84 | 15.28 | 14.84 | 15.22 | 82,746 | +0.39(+2.63%) |
Jun 29, 2011 | 14.90 | 15.00 | 14.67 | 14.83 | 67,926 | -0.07(-0.47%) |
Jun 28, 2011 | 14.91 | 14.92 | 14.58 | 14.90 | 90,502 | +0.10(+0.68%) |
Jun 27, 2011 | 14.67 | 14.94 | 14.54 | 14.80 | 114,098 | +0.10(+0.68%) |
Jun 24, 2011 | 14.79 | 14.98 | 14.31 | 14.70 | 512,041 | -0.05(-0.34%) |
Jun 23, 2011 | 14.12 | 14.78 | 14.01 | 14.75 | 76,879 | +0.51(+3.58%) |
Jun 22, 2011 | 14.55 | 14.59 | 14.23 | 14.24 | 51,050 | -0.42(-2.86%) |
Jun 21, 2011 | 14.45 | 14.73 | 14.22 | 14.66 | 75,355 | +0.30(+2.09%) |
Jun 20, 2011 | 14.33 | 14.52 | 14.13 | 14.36 | 86,953 | -0.15(-1.03%) |
Jun 17, 2011 | 14.63 | 14.76 | 14.26 | 14.51 | 147,222 | -0.03(-0.21%) |
Jun 16, 2011 | 14.19 | 14.65 | 14.04 | 14.54 | 127,282 | +0.34(+2.39%) |
Jun 15, 2011 | 14.23 | 14.59 | 14.01 | 14.20 | 130,798 | -0.19(-1.32%) |
Jun 14, 2011 | 13.88 | 14.43 | 13.74 | 14.39 | 115,559 | +0.69(+5.04%) |
Jun 13, 2011 | 13.79 | 13.85 | 13.70 | 13.70 | 100,566 | -0.04(-0.29%) |
Jun 10, 2011 | 13.82 | 13.92 | 13.70 | 13.74 | 81,626 | -0.18(-1.29%) |
Jun 09, 2011 | 13.97 | 14.05 | 13.90 | 13.92 | 24,656 | +0.03(+0.22%) |
Jun 08, 2011 | 13.87 | 14.13 | 13.75 | 13.89 | 76,826 | -0.04(-0.29%) |
Jun 07, 2011 | 13.93 | 14.30 | 13.84 | 13.93 | 48,006 | +0.04(+0.29%) |
Jun 06, 2011 | 13.96 | 14.39 | 13.84 | 13.89 | 87,581 | -0.07(-0.50%) |
Jun 03, 2011 | 14.18 | 14.45 | 13.95 | 13.96 | 56,661 | +0.17(+1.23%) |
May 24, 2011 | 13.80 | 13.81 | 13.70 | 13.79 | 69,573 | -0.01(-0.07%) |
May 23, 2011 | 13.70 | 13.86 | 13.70 | 13.80 | 90,648 | +0.08(+0.58%) |
May 20, 2011 | 13.80 | 13.90 | 13.67 | 13.72 | 72,237 | -0.17(-1.22%) |
May 19, 2011 | 14.03 | 14.09 | 13.70 | 13.89 | 42,980 | -0.08(-0.57%) |
May 18, 2011 | 13.85 | 14.13 | 13.77 | 13.97 | 50,324 | +0.22(+1.60%) |
May 17, 2011 | 13.70 | 13.87 | 13.70 | 13.75 | 71,637 | +0.05(+0.36%) |
May 16, 2011 | 13.87 | 13.92 | 13.70 | 13.70 | 52,661 | -0.22(-1.58%) |
May 13, 2011 | 14.23 | 14.23 | 13.70 | 13.92 | 61,124 | -0.33(-2.32%) |
May 12, 2011 | 13.86 | 14.33 | 13.86 | 14.25 | 59,124 | +0.31(+2.22%) |
May 11, 2011 | 13.88 | 13.97 | 13.70 | 13.94 | 61,598 | +0.02(+0.14%) |
May 10, 2011 | 13.75 | 13.98 | 13.71 | 13.92 | 56,979 | +0.22(+1.61%) |
May 09, 2011 | 13.63 | 13.78 | 13.63 | 13.70 | 70,658 | +0.05(+0.37%) |
May 06, 2011 | 13.88 | 13.88 | 13.60 | 13.65 | 87,271 | -0.01(-0.07%) |
May 05, 2011 | 13.54 | 13.91 | 13.52 | 13.66 | 103,003 | +0.01(+0.07%) |
May 04, 2011 | 13.78 | 13.78 | 13.34 | 13.65 | 106,054 | -0.05(-0.36%) |
May 03, 2011 | 13.92 | 13.93 | 13.61 | 13.70 | 84,278 | -0.20(-1.44%) |
May 02, 2011 | 13.99 | 14.16 | 13.75 | 13.90 | 104,307 | +0.00(+0.00%) |
Apr 29, 2011 | 14.86 | 14.93 | 13.50 | 13.90 | 372,267 | -1.02(-6.84%) |
Apr 28, 2011 | 14.81 | 14.98 | 14.44 | 14.92 | 82,356 | +0.03(+0.20%) |
Apr 27, 2011 | 14.79 | 14.97 | 14.68 | 14.89 | 57,923 | +0.05(+0.34%) |
Apr 26, 2011 | 14.89 | 15.01 | 14.71 | 14.84 | 69,649 | -0.05(-0.34%) |
Apr 25, 2011 | 14.84 | 15.00 | 14.63 | 14.89 | 48,886 | +0.05(+0.34%) |
Apr 21, 2011 | 15.24 | 15.30 | 14.72 | 14.84 | 67,933 | -0.24(-1.59%) |
Apr 20, 2011 | 14.84 | 15.29 | 14.68 | 15.08 | 215,621 | +0.44(+3.01%) |
Apr 19, 2011 | 14.40 | 14.81 | 14.23 | 14.64 | 89,099 | +0.19(+1.31%) |
Apr 18, 2011 | 14.39 | 14.50 | 14.12 | 14.45 | 155,316 | -0.18(-1.23%) |
Apr 15, 2011 | 14.83 | 14.83 | 14.52 | 14.63 | 78,830 | -0.20(-1.35%) |
Apr 14, 2011 | 14.69 | 15.16 | 14.45 | 14.83 | 147,183 | +0.32(+2.21%) |
Apr 13, 2011 | 14.25 | 14.58 | 14.05 | 14.51 | 133,460 | +0.36(+2.54%) |
Apr 12, 2011 | 14.66 | 14.68 | 13.51 | 14.15 | 562,818 | -0.61(-4.13%) |
Apr 11, 2011 | 14.95 | 15.00 | 14.66 | 14.76 | 98,603 | -0.24(-1.60%) |
Apr 08, 2011 | 15.60 | 15.60 | 14.86 | 15.00 | 110,829 | -0.51(-3.29%) |
Apr 07, 2011 | 15.44 | 15.87 | 15.26 | 15.51 | 38,357 | +0.08(+0.52%) |
Apr 06, 2011 | 15.39 | 15.70 | 15.38 | 15.43 | 116,027 | +0.14(+0.92%) |
Apr 05, 2011 | 15.35 | 15.59 | 15.15 | 15.29 | 58,800 | -0.11(-0.71%) |
Apr 04, 2011 | 15.56 | 15.56 | 15.19 | 15.40 | 61,763 | -0.10(-0.65%) |
Apr 01, 2011 | 15.80 | 15.93 | 15.20 | 15.50 | 91,894 | -0.22(-1.40%) |
Mar 31, 2011 | 15.79 | 15.84 | 15.57 | 15.72 | 75,291 | -0.07(-0.44%) |
Mar 30, 2011 | 15.79 | 15.83 | 15.12 | 15.79 | 83,851 | +0.53(+3.47%) |
Mar 29, 2011 | 15.65 | 15.73 | 15.22 | 15.26 | 92,307 | -0.44(-2.80%) |
Mar 28, 2011 | 15.45 | 15.98 | 15.45 | 15.70 | 802,114 | +0.32(+2.08%) |
Mar 25, 2011 | 15.46 | 15.79 | 15.33 | 15.38 | 108,530 | +0.06(+0.39%) |
Mar 24, 2011 | 15.20 | 15.55 | 15.05 | 15.32 | 192,256 | +0.40(+2.68%) |
Mar 23, 2011 | 14.80 | 14.93 | 14.51 | 14.92 | 77,080 | +0.09(+0.61%) |
Mar 22, 2011 | 14.66 | 14.90 | 14.55 | 14.83 | 63,705 | +0.23(+1.58%) |
Mar 21, 2011 | 14.74 | 14.76 | 14.50 | 14.60 | 98,015 | +0.12(+0.83%) |
Mar 18, 2011 | 14.45 | 14.50 | 14.10 | 14.48 | 151,169 | +0.20(+1.40%) |
Mar 17, 2011 | 14.65 | 15.02 | 14.25 | 14.28 | 41,127 | -0.08(-0.56%) |
Mar 16, 2011 | 14.24 | 14.54 | 14.21 | 14.36 | 91,052 | +0.08(+0.56%) |
Mar 15, 2011 | 14.15 | 14.88 | 14.13 | 14.28 | 171,887 | -0.60(-4.03%) |
Mar 14, 2011 | 14.95 | 15.15 | 14.71 | 14.88 | 69,667 | -0.18(-1.20%) |
Mar 11, 2011 | 15.04 | 15.29 | 14.96 | 15.06 | 95,302 | -0.15(-0.99%) |
Mar 10, 2011 | 15.46 | 15.46 | 15.09 | 15.21 | 118,255 | -0.39(-2.50%) |
Mar 09, 2011 | 15.77 | 15.93 | 15.48 | 15.60 | 83,925 | -0.18(-1.14%) |
Mar 08, 2011 | 16.11 | 16.23 | 15.72 | 15.78 | 137,912 | -0.34(-2.11%) |
Mar 07, 2011 | 16.78 | 17.04 | 16.10 | 16.12 | 281,320 | -0.52(-3.12%) |
Mar 04, 2011 | 15.53 | 16.69 | 15.41 | 16.64 | 361,987 | +1.21(+7.84%) |
Mar 03, 2011 | 15.13 | 15.63 | 14.92 | 15.43 | 250,672 | +0.60(+4.05%) |
Mar 02, 2011 | 14.85 | 15.05 | 14.63 | 14.83 | 132,952 | -0.22(-1.46%) |
Mar 01, 2011 | 15.22 | 15.36 | 14.80 | 15.05 | 249,207 | -0.20(-1.31%) |
Feb 28, 2011 | 14.60 | 16.25 | 14.01 | 15.25 | 882,846 | +1.28(+9.16%) |
Feb 25, 2011 | 13.91 | 14.08 | 13.82 | 13.97 | 90,828 | -0.03(-0.21%) |
Feb 24, 2011 | 14.06 | 14.08 | 13.76 | 14.00 | 124,116 | +0.04(+0.29%) |
Feb 23, 2011 | 14.05 | 14.14 | 13.93 | 13.96 | 299,254 | -0.10(-0.71%) |
Feb 22, 2011 | 14.10 | 14.25 | 13.96 | 14.06 | 81,906 | -0.27(-1.88%) |
Feb 18, 2011 | 14.12 | 14.37 | 13.68 | 14.33 | 128,766 | +0.32(+2.28%) |
Feb 17, 2011 | 14.47 | 14.54 | 13.80 | 14.01 | 208,277 | -0.45(-3.11%) |
Feb 16, 2011 | 14.64 | 14.64 | 14.22 | 14.46 | 189,432 | -0.10(-0.69%) |
Feb 15, 2011 | 14.75 | 14.82 | 14.50 | 14.56 | 140,236 | -0.25(-1.69%) |
Feb 14, 2011 | 15.20 | 15.20 | 14.75 | 14.81 | 76,454 | -0.35(-2.31%) |
Feb 11, 2011 | 14.84 | 15.22 | 14.65 | 15.16 | 55,412 | +0.26(+1.74%) |
Feb 10, 2011 | 14.65 | 14.90 | 14.55 | 14.90 | 69,586 | +0.15(+1.02%) |
Feb 09, 2011 | 14.95 | 15.02 | 14.64 | 14.75 | 56,912 | -0.26(-1.73%) |
Feb 08, 2011 | 14.87 | 15.19 | 14.87 | 15.01 | 65,937 | +0.05(+0.33%) |
Feb 07, 2011 | 14.91 | 15.39 | 14.88 | 14.96 | 56,851 | +0.03(+0.20%) |
Feb 04, 2011 | 15.08 | 15.10 | 14.61 | 14.93 | 101,623 | -0.05(-0.33%) |
Feb 03, 2011 | 15.00 | 15.33 | 14.75 | 14.98 | 49,542 | -0.03(-0.20%) |
Feb 02, 2011 | 15.31 | 15.42 | 15.01 | 15.01 | 38,130 | -0.41(-2.66%) |
Feb 01, 2011 | 14.98 | 15.60 | 14.56 | 15.42 | 74,055 | +0.50(+3.35%) |
Jan 31, 2011 | 14.87 | 15.12 | 14.47 | 14.92 | 129,640 | +0.09(+0.61%) |
Jan 28, 2011 | 15.35 | 15.36 | 14.63 | 14.83 | 126,442 | -0.59(-3.83%) |
Jan 27, 2011 | 15.78 | 15.88 | 15.42 | 15.42 | 107,418 | -0.42(-2.65%) |
Jan 26, 2011 | 15.91 | 15.98 | 15.58 | 15.84 | 35,759 | +0.00(+0.00%) |
Jan 25, 2011 | 15.74 | 15.96 | 15.58 | 15.84 | 43,575 | -0.03(-0.19%) |
Jan 24, 2011 | 15.92 | 15.92 | 15.52 | 15.87 | 44,671 | +0.00(+0.00%) |
Jan 21, 2011 | 16.15 | 16.15 | 15.70 | 15.87 | 95,395 | -0.14(-0.87%) |
Jan 20, 2011 | 15.84 | 16.35 | 15.64 | 16.01 | 81,261 | +0.06(+0.38%) |
Jan 19, 2011 | 16.94 | 16.94 | 15.80 | 15.95 | 104,112 | -0.93(-5.51%) |
Jan 18, 2011 | 16.84 | 16.99 | 16.62 | 16.88 | 119,235 | -0.05(-0.30%) |
Jan 14, 2011 | 16.50 | 16.95 | 16.41 | 16.93 | 81,529 | +0.42(+2.54%) |
Jan 13, 2011 | 16.49 | 16.66 | 16.25 | 16.51 | 61,580 | +0.05(+0.30%) |
Jan 12, 2011 | 16.45 | 16.49 | 16.27 | 16.46 | 54,428 | +0.21(+1.29%) |
Jan 11, 2011 | 16.23 | 16.60 | 15.85 | 16.25 | 86,554 | +0.15(+0.93%) |
Jan 10, 2011 | 15.84 | 16.26 | 15.58 | 16.10 | 77,692 | +0.10(+0.63%) |
Jan 07, 2011 | 16.82 | 16.82 | 15.78 | 16.00 | 140,410 | -0.71(-4.25%) |
Jan 06, 2011 | 16.74 | 16.87 | 16.50 | 16.71 | 51,715 | -0.08(-0.48%) |
Jan 05, 2011 | 16.48 | 16.88 | 16.30 | 16.79 | 44,096 | +0.32(+1.94%) |
Jan 04, 2011 | 16.67 | 16.72 | 16.05 | 16.47 | 129,257 | -0.12(-0.72%) |