Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.980 | 6.110 | 5.940 | 5.970 | 301,606 | -0.04(-0.67%) |
Dec 29, 2011 | 6.060 | 6.160 | 5.970 | 6.010 | 139,944 | -0.04(-0.66%) |
Dec 28, 2011 | 6.100 | 6.260 | 5.880 | 6.050 | 217,119 | -0.05(-0.82%) |
Dec 27, 2011 | 6.130 | 6.410 | 6.090 | 6.100 | 275,024 | -0.09(-1.45%) |
Dec 23, 2011 | 6.230 | 6.250 | 5.990 | 6.190 | 149,055 | +0.19(+3.17%) |
Dec 21, 2011 | 6.110 | 6.110 | 5.830 | 6.000 | 236,210 | -0.11(-1.80%) |
Dec 20, 2011 | 5.900 | 6.248 | 5.770 | 6.110 | 599,904 | +0.34(+5.89%) |
Dec 19, 2011 | 5.960 | 6.090 | 5.720 | 5.770 | 371,484 | -0.11(-1.87%) |
Dec 16, 2011 | 5.880 | 6.140 | 5.750 | 5.880 | 542,383 | +0.08(+1.38%) |
Dec 15, 2011 | 5.610 | 5.800 | 5.551 | 5.800 | 221,440 | +0.29(+5.26%) |
Dec 14, 2011 | 5.620 | 5.690 | 5.450 | 5.510 | 354,899 | -0.15(-2.65%) |
Dec 13, 2011 | 5.870 | 5.930 | 5.630 | 5.660 | 331,219 | -0.21(-3.58%) |
Dec 12, 2011 | 5.980 | 6.010 | 5.750 | 5.870 | 534,454 | -0.12(-2.00%) |
Dec 09, 2011 | 5.920 | 6.070 | 5.860 | 5.990 | 319,603 | +0.08(+1.35%) |
Dec 08, 2011 | 6.160 | 6.190 | 5.850 | 5.910 | 383,432 | -0.31(-4.98%) |
Dec 07, 2011 | 5.660 | 6.390 | 5.660 | 6.220 | 1,009,902 | +0.55(+9.70%) |
Dec 06, 2011 | 5.850 | 5.850 | 5.570 | 5.670 | 348,079 | -0.02(-0.35%) |
Dec 05, 2011 | 5.810 | 5.880 | 5.600 | 5.690 | 541,170 | -0.01(-0.18%) |
Dec 02, 2011 | 5.980 | 5.980 | 5.630 | 5.700 | 706,292 | -0.31(-5.16%) |
Dec 01, 2011 | 5.000 | 6.239 | 5.000 | 6.010 | 4,279,804 | +1.01(+20.20%) |
Nov 30, 2011 | 5.220 | 5.220 | 4.970 | 5.000 | 496,667 | -0.01(-0.20%) |
Nov 29, 2011 | 4.900 | 5.250 | 4.900 | 5.010 | 495,849 | +0.19(+3.94%) |
Nov 28, 2011 | 4.820 | 4.940 | 4.710 | 4.820 | 344,029 | +0.17(+3.66%) |
Nov 25, 2011 | 4.740 | 4.740 | 4.610 | 4.650 | 195,667 | -0.13(-2.72%) |
Nov 23, 2011 | 5.110 | 5.140 | 4.730 | 4.780 | 347,766 | -0.38(-7.36%) |
Nov 22, 2011 | 5.260 | 5.480 | 5.150 | 5.160 | 186,247 | -0.09(-1.71%) |
Nov 21, 2011 | 5.260 | 5.310 | 5.220 | 5.250 | 208,176 | -0.13(-2.42%) |
Nov 18, 2011 | 5.320 | 5.460 | 5.260 | 5.380 | 146,798 | +0.07(+1.32%) |
Nov 17, 2011 | 5.390 | 5.400 | 5.200 | 5.310 | 313,529 | -0.07(-1.30%) |
Nov 16, 2011 | 5.400 | 5.480 | 5.340 | 5.380 | 418,323 | -0.04(-0.74%) |
Nov 15, 2011 | 5.510 | 5.510 | 5.410 | 5.420 | 598,896 | -0.08(-1.45%) |
Nov 14, 2011 | 5.750 | 5.780 | 5.470 | 5.500 | 395,607 | -0.27(-4.68%) |
Nov 11, 2011 | 5.750 | 5.800 | 5.690 | 5.770 | 249,283 | +0.07(+1.23%) |
Nov 10, 2011 | 5.640 | 5.820 | 5.570 | 5.700 | 462,725 | +0.19(+3.45%) |
Nov 09, 2011 | 5.480 | 5.700 | 5.470 | 5.510 | 353,216 | -0.10(-1.78%) |
Nov 08, 2011 | 5.670 | 5.700 | 5.490 | 5.610 | 217,635 | -0.01(-0.18%) |
Nov 07, 2011 | 5.600 | 5.690 | 5.515 | 5.620 | 291,728 | -0.03(-0.53%) |
Nov 04, 2011 | 6.140 | 6.240 | 5.553 | 5.650 | 424,277 | -0.58(-9.31%) |
Nov 03, 2011 | 6.260 | 6.350 | 6.093 | 6.230 | 233,757 | +0.06(+0.97%) |
Nov 02, 2011 | 6.110 | 6.280 | 6.070 | 6.170 | 200,318 | +0.14(+2.32%) |
Nov 01, 2011 | 6.100 | 6.250 | 6.000 | 6.030 | 317,106 | -0.30(-4.74%) |
Oct 31, 2011 | 6.570 | 6.570 | 6.280 | 6.330 | 124,784 | -0.36(-5.38%) |
Oct 28, 2011 | 6.870 | 6.960 | 6.640 | 6.690 | 310,299 | -0.23(-3.32%) |
Oct 27, 2011 | 6.650 | 7.050 | 6.480 | 6.920 | 299,282 | +0.50(+7.79%) |
Oct 26, 2011 | 6.400 | 6.500 | 6.270 | 6.420 | 139,332 | +0.13(+2.07%) |
Oct 25, 2011 | 6.540 | 6.620 | 6.250 | 6.290 | 245,099 | -0.29(-4.41%) |
Oct 24, 2011 | 6.370 | 6.670 | 6.370 | 6.580 | 151,211 | +0.20(+3.13%) |
Oct 21, 2011 | 6.310 | 6.500 | 6.160 | 6.380 | 232,140 | +0.19(+3.07%) |
Oct 20, 2011 | 6.520 | 6.560 | 6.000 | 6.190 | 232,856 | -0.34(-5.21%) |
Oct 19, 2011 | 6.780 | 6.850 | 6.500 | 6.530 | 160,793 | -0.29(-4.25%) |
Oct 18, 2011 | 6.570 | 6.870 | 6.520 | 6.820 | 172,665 | +0.29(+4.44%) |
Oct 17, 2011 | 6.860 | 6.900 | 6.450 | 6.530 | 230,211 | -0.40(-5.77%) |
Oct 14, 2011 | 7.030 | 7.250 | 6.760 | 6.930 | 251,402 | -0.03(-0.43%) |
Oct 13, 2011 | 6.840 | 7.000 | 6.790 | 6.960 | 173,918 | +0.06(+0.87%) |
Oct 12, 2011 | 7.000 | 7.005 | 6.880 | 6.900 | 293,752 | -0.02(-0.29%) |
Oct 11, 2011 | 6.390 | 7.080 | 6.390 | 6.920 | 362,668 | +0.45(+6.96%) |
Oct 10, 2011 | 6.160 | 6.500 | 6.145 | 6.470 | 429,268 | +0.43(+7.12%) |
Oct 07, 2011 | 6.280 | 6.330 | 6.010 | 6.040 | 199,768 | -0.19(-3.05%) |
Oct 06, 2011 | 6.270 | 6.300 | 6.210 | 6.230 | 282,364 | -0.01(-0.16%) |
Oct 05, 2011 | 6.200 | 6.420 | 6.000 | 6.240 | 368,512 | +0.10(+1.63%) |
Oct 04, 2011 | 5.800 | 6.210 | 5.760 | 6.140 | 925,313 | +0.27(+4.60%) |
Oct 03, 2011 | 6.650 | 6.790 | 5.820 | 5.870 | 807,825 | -0.85(-12.65%) |
Sep 30, 2011 | 7.040 | 7.260 | 6.710 | 6.720 | 531,880 | -0.43(-6.01%) |
Sep 29, 2011 | 7.580 | 7.704 | 7.000 | 7.150 | 564,158 | -0.23(-3.12%) |
Sep 28, 2011 | 7.870 | 7.950 | 7.360 | 7.380 | 332,569 | -0.51(-6.46%) |
Sep 27, 2011 | 7.950 | 8.165 | 7.810 | 7.890 | 246,190 | +0.10(+1.28%) |
Sep 26, 2011 | 7.650 | 7.870 | 7.440 | 7.790 | 300,216 | +0.22(+2.91%) |
Sep 23, 2011 | 7.570 | 7.740 | 7.390 | 7.570 | 337,988 | -0.01(-0.13%) |
Sep 22, 2011 | 7.610 | 7.830 | 7.393 | 7.580 | 264,293 | -0.29(-3.68%) |
Sep 21, 2011 | 8.100 | 8.310 | 7.840 | 7.870 | 241,588 | -0.25(-3.08%) |
Sep 20, 2011 | 8.670 | 8.730 | 8.110 | 8.120 | 195,578 | -0.51(-5.91%) |
Sep 19, 2011 | 8.810 | 8.810 | 8.510 | 8.630 | 219,887 | -0.15(-1.71%) |
Sep 16, 2011 | 8.760 | 8.880 | 8.520 | 8.780 | 522,507 | +0.03(+0.34%) |
Sep 15, 2011 | 8.570 | 8.780 | 8.490 | 8.750 | 192,738 | +0.25(+2.94%) |
Sep 14, 2011 | 8.510 | 8.640 | 8.200 | 8.500 | 263,582 | +0.09(+1.07%) |
Sep 13, 2011 | 8.300 | 8.460 | 8.150 | 8.410 | 252,429 | +0.11(+1.33%) |
Sep 12, 2011 | 8.210 | 8.420 | 8.060 | 8.300 | 200,733 | -0.03(-0.36%) |
Sep 09, 2011 | 8.640 | 8.670 | 8.260 | 8.330 | 223,737 | -0.42(-4.80%) |
Sep 08, 2011 | 9.020 | 9.140 | 8.730 | 8.750 | 209,576 | -0.36(-3.95%) |
Sep 07, 2011 | 8.830 | 9.130 | 8.720 | 9.110 | 257,691 | +0.44(+5.07%) |
Sep 06, 2011 | 8.620 | 8.710 | 8.460 | 8.670 | 311,215 | -0.20(-2.25%) |
Sep 02, 2011 | 9.100 | 9.150 | 8.860 | 8.870 | 257,803 | -0.39(-4.21%) |
Sep 01, 2011 | 9.490 | 9.640 | 9.170 | 9.260 | 227,919 | -0.20(-2.11%) |
Aug 31, 2011 | 9.670 | 9.710 | 9.450 | 9.460 | 340,891 | -0.19(-1.97%) |
Aug 30, 2011 | 9.610 | 9.710 | 9.340 | 9.650 | 272,994 | +0.00(+0.00%) |
Aug 29, 2011 | 9.250 | 9.660 | 9.250 | 9.650 | 210,074 | +0.52(+5.70%) |
Aug 26, 2011 | 8.970 | 9.160 | 8.810 | 9.130 | 220,481 | +0.10(+1.11%) |
Aug 25, 2011 | 9.070 | 9.320 | 8.910 | 9.030 | 389,682 | -0.14(-1.53%) |
Aug 24, 2011 | 8.570 | 9.200 | 8.570 | 9.170 | 336,905 | +0.55(+6.38%) |
Aug 23, 2011 | 8.370 | 8.670 | 8.330 | 8.620 | 278,492 | +0.30(+3.61%) |
Aug 22, 2011 | 8.340 | 8.650 | 8.150 | 8.320 | 245,598 | +0.20(+2.46%) |
Aug 19, 2011 | 8.060 | 8.246 | 8.060 | 8.120 | 319,963 | -0.13(-1.58%) |
Aug 18, 2011 | 8.520 | 8.520 | 8.140 | 8.250 | 352,953 | -0.49(-5.61%) |
Aug 17, 2011 | 8.990 | 9.050 | 8.670 | 8.740 | 330,470 | -0.22(-2.46%) |
Aug 16, 2011 | 8.850 | 9.050 | 8.620 | 8.960 | 250,373 | -0.01(-0.11%) |
Aug 15, 2011 | 8.820 | 9.000 | 8.650 | 8.970 | 233,892 | +0.27(+3.10%) |
Aug 12, 2011 | 8.740 | 8.745 | 8.330 | 8.700 | 328,079 | +0.18(+2.11%) |
Aug 11, 2011 | 8.310 | 8.690 | 8.310 | 8.520 | 418,753 | +0.22(+2.65%) |
Aug 10, 2011 | 8.870 | 8.880 | 8.160 | 8.300 | 574,035 | -0.59(-6.64%) |
Aug 09, 2011 | 8.810 | 8.920 | 8.110 | 8.890 | 558,833 | +0.41(+4.83%) |
Aug 08, 2011 | 8.240 | 8.790 | 7.140 | 8.480 | 760,511 | -0.09(-1.05%) |
Aug 05, 2011 | 9.750 | 10.02 | 8.295 | 8.570 | 735,493 | -1.01(-10.54%) |
Aug 04, 2011 | 10.01 | 10.19 | 9.460 | 9.580 | 323,516 | -0.72(-6.99%) |
Aug 03, 2011 | 10.36 | 10.46 | 9.850 | 10.30 | 316,822 | -0.02(-0.19%) |
Aug 02, 2011 | 10.60 | 10.72 | 10.31 | 10.32 | 245,541 | -0.34(-3.19%) |
Aug 01, 2011 | 11.01 | 11.09 | 10.45 | 10.66 | 366,257 | -0.21(-1.93%) |
Jul 29, 2011 | 10.09 | 10.95 | 10.06 | 10.87 | 439,568 | +0.65(+6.36%) |
Jul 28, 2011 | 10.41 | 10.54 | 10.05 | 10.22 | 216,318 | -0.19(-1.83%) |
Jul 27, 2011 | 10.64 | 10.78 | 10.34 | 10.41 | 405,449 | -0.29(-2.71%) |
Jul 26, 2011 | 10.96 | 10.98 | 10.67 | 10.70 | 218,489 | -0.27(-2.46%) |
Jul 25, 2011 | 10.98 | 11.19 | 10.82 | 10.97 | 177,443 | -0.16(-1.44%) |
Jul 22, 2011 | 11.06 | 11.44 | 10.96 | 11.13 | 262,395 | -0.18(-1.59%) |
Jul 21, 2011 | 11.56 | 11.56 | 11.02 | 11.31 | 301,530 | -0.24(-2.08%) |
Jul 20, 2011 | 11.61 | 11.68 | 11.44 | 11.55 | 210,001 | -0.02(-0.17%) |
Jul 19, 2011 | 11.50 | 11.72 | 11.36 | 11.57 | 173,026 | +0.19(+1.67%) |
Jul 18, 2011 | 11.48 | 11.50 | 11.16 | 11.38 | 77,143 | -0.14(-1.22%) |
Jul 15, 2011 | 11.67 | 11.76 | 11.44 | 11.52 | 106,694 | -0.11(-0.95%) |
Jul 14, 2011 | 11.96 | 11.99 | 11.59 | 11.63 | 100,749 | -0.32(-2.68%) |
Jul 13, 2011 | 12.01 | 12.14 | 10.89 | 11.95 | 128,039 | -0.01(-0.08%) |
Jul 12, 2011 | 12.07 | 12.08 | 11.88 | 11.96 | 117,413 | -0.11(-0.91%) |
Jul 11, 2011 | 12.07 | 12.23 | 12.03 | 12.07 | 130,836 | -0.21(-1.71%) |
Jul 08, 2011 | 12.17 | 12.30 | 12.02 | 12.28 | 138,496 | -0.10(-0.81%) |
Jul 07, 2011 | 12.21 | 12.42 | 12.10 | 12.38 | 174,114 | +0.23(+1.89%) |
Jul 06, 2011 | 12.13 | 12.20 | 12.00 | 12.15 | 178,909 | -0.03(-0.25%) |
Jul 05, 2011 | 12.09 | 12.24 | 12.05 | 12.18 | 118,482 | +0.05(+0.41%) |
Jul 01, 2011 | 12.13 | 12.42 | 11.91 | 12.13 | 151,623 | -0.03(-0.25%) |
Jun 30, 2011 | 11.81 | 12.31 | 11.60 | 12.16 | 297,365 | +0.42(+3.58%) |
Jun 29, 2011 | 11.86 | 11.90 | 11.68 | 11.74 | 101,733 | -0.06(-0.51%) |
Jun 28, 2011 | 11.79 | 11.83 | 11.61 | 11.80 | 63,916 | +0.07(+0.60%) |
Jun 27, 2011 | 11.74 | 11.78 | 11.57 | 11.73 | 143,334 | -0.05(-0.42%) |
Jun 24, 2011 | 11.86 | 11.86 | 11.53 | 11.78 | 486,843 | -0.04(-0.34%) |
Jun 23, 2011 | 11.64 | 11.90 | 11.52 | 11.82 | 165,842 | +0.08(+0.68%) |
Jun 22, 2011 | 11.74 | 11.86 | 11.63 | 11.74 | 181,612 | -0.02(-0.17%) |
Jun 21, 2011 | 11.36 | 11.92 | 11.23 | 11.76 | 197,709 | +0.57(+5.09%) |
Jun 20, 2011 | 11.10 | 11.19 | 10.92 | 11.19 | 157,447 | +0.04(+0.36%) |
Jun 17, 2011 | 11.09 | 11.20 | 10.85 | 11.15 | 259,559 | +0.13(+1.18%) |
Jun 16, 2011 | 10.87 | 11.15 | 10.75 | 11.02 | 202,931 | +0.20(+1.85%) |
Jun 15, 2011 | 10.96 | 11.07 | 10.71 | 10.82 | 125,308 | -0.22(-1.99%) |
Jun 14, 2011 | 10.93 | 11.15 | 10.87 | 11.04 | 153,290 | +0.24(+2.22%) |
Jun 13, 2011 | 10.61 | 10.95 | 10.52 | 10.80 | 215,902 | +0.23(+2.18%) |
Jun 10, 2011 | 10.35 | 10.65 | 10.25 | 10.57 | 202,434 | +0.12(+1.15%) |
Jun 09, 2011 | 10.66 | 10.68 | 10.41 | 10.45 | 169,242 | -0.14(-1.32%) |
Jun 08, 2011 | 10.64 | 10.85 | 10.49 | 10.59 | 276,396 | -0.09(-0.84%) |
Jun 07, 2011 | 10.89 | 11.05 | 10.65 | 10.68 | 236,233 | -0.14(-1.29%) |
Jun 06, 2011 | 11.09 | 11.20 | 10.75 | 10.82 | 251,822 | -0.25(-2.26%) |
Jun 03, 2011 | 11.24 | 11.43 | 11.04 | 11.07 | 262,119 | -1.02(-8.44%) |
May 24, 2011 | 12.03 | 12.17 | 11.90 | 12.09 | 170,793 | +0.00(+0.00%) |
May 23, 2011 | 12.00 | 12.17 | 11.92 | 12.09 | 180,103 | -0.06(-0.49%) |
May 20, 2011 | 12.12 | 12.22 | 11.90 | 12.15 | 124,736 | -0.06(-0.49%) |
May 19, 2011 | 12.35 | 12.37 | 12.07 | 12.21 | 111,759 | -0.02(-0.16%) |
May 18, 2011 | 12.41 | 12.44 | 12.16 | 12.23 | 137,034 | -0.13(-1.05%) |
May 17, 2011 | 12.49 | 12.49 | 12.30 | 12.36 | 225,234 | -0.13(-1.04%) |
May 16, 2011 | 12.92 | 13.12 | 12.46 | 12.49 | 309,745 | -0.52(-4.00%) |
May 13, 2011 | 13.33 | 13.33 | 12.94 | 13.01 | 106,155 | -0.33(-2.47%) |
May 12, 2011 | 13.23 | 13.43 | 12.99 | 13.34 | 77,540 | +0.09(+0.68%) |
May 11, 2011 | 13.47 | 13.47 | 13.15 | 13.25 | 202,439 | -0.24(-1.78%) |
May 10, 2011 | 13.43 | 13.56 | 13.30 | 13.49 | 177,362 | +0.13(+0.97%) |
May 09, 2011 | 12.91 | 13.37 | 12.85 | 13.36 | 161,232 | +0.34(+2.61%) |
May 06, 2011 | 13.16 | 13.32 | 12.83 | 13.02 | 207,787 | +0.39(+3.09%) |
May 05, 2011 | 13.46 | 13.55 | 12.60 | 12.63 | 1,359,899 | -0.95(-7.00%) |
May 04, 2011 | 13.70 | 13.80 | 13.26 | 13.58 | 84,100 | -0.11(-0.80%) |
May 03, 2011 | 13.70 | 13.84 | 13.69 | 13.69 | 53,832 | -0.01(-0.07%) |
May 02, 2011 | 13.70 | 14.00 | 13.61 | 13.70 | 88,808 | +0.03(+0.22%) |
Apr 29, 2011 | 13.56 | 13.78 | 13.51 | 13.67 | 62,788 | +0.15(+1.11%) |
Apr 28, 2011 | 13.50 | 13.65 | 13.36 | 13.52 | 50,885 | -0.05(-0.37%) |
Apr 27, 2011 | 13.59 | 13.67 | 12.79 | 13.57 | 93,221 | +0.01(+0.07%) |
Apr 26, 2011 | 13.54 | 13.94 | 13.51 | 13.56 | 66,231 | +0.08(+0.59%) |
Apr 25, 2011 | 13.60 | 13.62 | 13.45 | 13.48 | 61,092 | -0.14(-1.03%) |
Apr 21, 2011 | 13.71 | 13.71 | 13.50 | 13.62 | 21,718 | +0.01(+0.07%) |
Apr 20, 2011 | 13.72 | 13.81 | 13.47 | 13.61 | 81,789 | +0.09(+0.67%) |
Apr 19, 2011 | 13.62 | 13.65 | 13.51 | 13.52 | 70,686 | -0.06(-0.44%) |
Apr 18, 2011 | 13.67 | 13.67 | 13.48 | 13.58 | 82,688 | -0.15(-1.09%) |
Apr 15, 2011 | 13.58 | 13.76 | 13.55 | 13.73 | 64,825 | +0.10(+0.73%) |
Apr 14, 2011 | 13.54 | 13.78 | 13.50 | 13.63 | 73,383 | -0.04(-0.29%) |
Apr 13, 2011 | 13.71 | 13.78 | 13.62 | 13.67 | 107,249 | +0.01(+0.07%) |
Apr 12, 2011 | 13.65 | 13.82 | 13.60 | 13.66 | 62,230 | -0.12(-0.87%) |
Apr 11, 2011 | 13.88 | 14.02 | 13.60 | 13.78 | 95,491 | -0.07(-0.51%) |
Apr 08, 2011 | 14.13 | 14.13 | 13.79 | 13.85 | 68,028 | -0.16(-1.14%) |
Apr 07, 2011 | 14.21 | 14.32 | 13.97 | 14.01 | 42,036 | -0.19(-1.34%) |
Apr 06, 2011 | 13.97 | 14.27 | 13.94 | 14.20 | 75,035 | +0.27(+1.97%) |
Apr 05, 2011 | 14.20 | 14.20 | 13.89 | 13.93 | 103,641 | -0.23(-1.66%) |
Apr 04, 2011 | 14.20 | 14.39 | 14.08 | 14.16 | 146,341 | -0.05(-0.35%) |
Apr 01, 2011 | 14.25 | 14.30 | 14.00 | 14.21 | 164,682 | -0.01(-0.07%) |
Mar 31, 2011 | 14.17 | 14.29 | 14.08 | 14.22 | 68,166 | +0.00(+0.00%) |
Mar 30, 2011 | 13.99 | 14.25 | 13.90 | 14.22 | 85,322 | +0.21(+1.50%) |
Mar 29, 2011 | 13.81 | 14.10 | 13.77 | 14.01 | 132,181 | +0.21(+1.52%) |
Mar 28, 2011 | 13.59 | 13.85 | 13.41 | 13.80 | 105,478 | +0.23(+1.69%) |
Mar 25, 2011 | 13.55 | 13.79 | 13.41 | 13.57 | 83,560 | +0.09(+0.65%) |
Mar 24, 2011 | 13.41 | 13.58 | 13.38 | 13.48 | 80,473 | +0.12(+0.92%) |
Mar 23, 2011 | 13.38 | 13.46 | 13.30 | 13.36 | 155,081 | -0.04(-0.30%) |
Mar 22, 2011 | 13.91 | 14.11 | 13.05 | 13.40 | 200,057 | -0.63(-4.49%) |
Mar 21, 2011 | 13.84 | 14.03 | 13.69 | 14.03 | 142,994 | +0.31(+2.26%) |
Mar 18, 2011 | 13.61 | 13.73 | 13.38 | 13.72 | 163,879 | +0.23(+1.70%) |
Mar 17, 2011 | 13.56 | 13.61 | 13.40 | 13.49 | 117,057 | +0.13(+0.97%) |
Mar 16, 2011 | 13.35 | 13.59 | 13.27 | 13.36 | 155,986 | -0.06(-0.45%) |
Mar 15, 2011 | 13.09 | 13.51 | 13.03 | 13.42 | 91,327 | -0.05(-0.37%) |
Mar 14, 2011 | 13.61 | 13.73 | 13.26 | 13.47 | 113,486 | -0.25(-1.82%) |
Mar 11, 2011 | 13.73 | 13.88 | 13.43 | 13.72 | 108,549 | -0.01(-0.07%) |
Mar 10, 2011 | 13.73 | 13.87 | 13.52 | 13.73 | 153,910 | -0.16(-1.15%) |
Mar 09, 2011 | 14.11 | 14.12 | 13.80 | 13.89 | 137,773 | -0.09(-0.64%) |
Mar 08, 2011 | 13.36 | 14.05 | 13.25 | 13.98 | 117,324 | +0.63(+4.72%) |
Mar 07, 2011 | 13.66 | 13.71 | 13.16 | 13.35 | 182,360 | -0.35(-2.55%) |
Mar 04, 2011 | 14.24 | 14.24 | 13.55 | 13.70 | 281,049 | -0.58(-4.06%) |
Mar 03, 2011 | 14.47 | 14.64 | 14.14 | 14.28 | 161,719 | -0.06(-0.42%) |
Mar 02, 2011 | 14.46 | 14.56 | 14.05 | 14.34 | 197,300 | -0.02(-0.14%) |
Mar 01, 2011 | 14.36 | 14.75 | 14.25 | 14.36 | 284,611 | -0.05(-0.35%) |
Feb 28, 2011 | 14.50 | 14.77 | 14.33 | 14.41 | 708,890 | -0.11(-0.76%) |
Feb 25, 2011 | 14.30 | 14.62 | 14.13 | 14.52 | 224,147 | +0.26(+1.82%) |
Feb 24, 2011 | 13.89 | 14.35 | 13.89 | 14.26 | 206,685 | +0.43(+3.11%) |
Feb 23, 2011 | 14.10 | 14.16 | 13.81 | 13.83 | 153,801 | -0.26(-1.83%) |
Feb 22, 2011 | 14.27 | 14.43 | 14.02 | 14.09 | 188,728 | -0.18(-1.28%) |
Feb 18, 2011 | 14.10 | 14.40 | 13.99 | 14.27 | 170,548 | +0.17(+1.21%) |
Feb 17, 2011 | 13.94 | 14.19 | 13.84 | 14.10 | 304,224 | +0.17(+1.22%) |
Feb 16, 2011 | 13.99 | 14.00 | 13.76 | 13.93 | 154,952 | -0.04(-0.29%) |
Feb 15, 2011 | 13.92 | 13.99 | 13.75 | 13.97 | 104,742 | +0.00(+0.00%) |
Feb 14, 2011 | 13.99 | 14.00 | 13.88 | 13.97 | 108,567 | +0.01(+0.07%) |
Feb 11, 2011 | 13.98 | 14.00 | 13.77 | 13.96 | 147,886 | -0.04(-0.29%) |
Feb 10, 2011 | 13.98 | 14.15 | 13.91 | 14.00 | 176,746 | -0.05(-0.36%) |
Feb 09, 2011 | 13.99 | 14.14 | 13.91 | 14.05 | 322,424 | +0.04(+0.29%) |
Feb 08, 2011 | 13.53 | 14.27 | 13.50 | 14.01 | 1,509,580 | +0.00(+0.00%) |
Feb 07, 2011 | 14.06 | 14.32 | 13.94 | 14.01 | 43,696 | +0.02(+0.14%) |
Feb 04, 2011 | 13.93 | 14.10 | 13.93 | 13.99 | 50,829 | -0.13(-0.92%) |
Feb 03, 2011 | 13.95 | 14.14 | 13.75 | 14.12 | 47,004 | +0.10(+0.71%) |
Feb 02, 2011 | 14.23 | 14.48 | 13.85 | 14.02 | 48,484 | -0.28(-1.96%) |
Feb 01, 2011 | 14.11 | 14.54 | 13.91 | 14.30 | 55,313 | +0.28(+2.00%) |
Jan 31, 2011 | 13.85 | 14.02 | 13.61 | 14.02 | 116,785 | +0.16(+1.15%) |
Jan 28, 2011 | 14.36 | 14.36 | 13.61 | 13.86 | 135,772 | -0.47(-3.28%) |
Jan 27, 2011 | 14.41 | 14.51 | 14.02 | 14.33 | 92,939 | -0.05(-0.35%) |
Jan 26, 2011 | 14.14 | 14.74 | 14.12 | 14.38 | 234,923 | +0.22(+1.55%) |
Jan 25, 2011 | 13.55 | 14.20 | 13.55 | 14.16 | 120,846 | +0.55(+4.04%) |
Jan 24, 2011 | 13.10 | 13.63 | 13.10 | 13.61 | 129,958 | +0.62(+4.77%) |
Jan 21, 2011 | 13.03 | 13.23 | 12.85 | 12.99 | 86,480 | -0.01(-0.08%) |
Jan 20, 2011 | 12.99 | 13.14 | 12.96 | 13.00 | 84,065 | -0.02(-0.15%) |
Jan 19, 2011 | 13.46 | 13.47 | 13.00 | 13.02 | 85,625 | -0.41(-3.05%) |
Jan 18, 2011 | 13.57 | 13.62 | 13.11 | 13.43 | 103,165 | -0.27(-1.97%) |
Jan 14, 2011 | 13.67 | 13.72 | 13.54 | 13.70 | 56,343 | -0.02(-0.15%) |
Jan 13, 2011 | 13.76 | 13.77 | 13.51 | 13.72 | 64,221 | -0.08(-0.58%) |
Jan 12, 2011 | 13.95 | 13.95 | 13.71 | 13.80 | 49,638 | +0.00(+0.00%) |
Jan 11, 2011 | 13.86 | 13.89 | 13.59 | 13.80 | 43,591 | -0.02(-0.14%) |
Jan 10, 2011 | 13.72 | 13.89 | 13.53 | 13.82 | 84,662 | +0.01(+0.07%) |
Jan 07, 2011 | 13.72 | 13.81 | 13.44 | 13.81 | 84,294 | +0.13(+0.95%) |
Jan 06, 2011 | 13.67 | 13.78 | 13.48 | 13.68 | 81,029 | +0.01(+0.07%) |
Jan 05, 2011 | 13.38 | 13.76 | 13.35 | 13.67 | 148,799 | +0.32(+2.40%) |
Jan 04, 2011 | 13.34 | 13.38 | 13.16 | 13.35 | 138,652 | +0.01(+0.07%) |