Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.250 | 4.350 | 4.120 | 4.350 | 1,331,148 | +0.08(+1.87%) |
Dec 29, 2011 | 4.150 | 4.330 | 4.150 | 4.270 | 135,640 | +0.16(+3.89%) |
Dec 28, 2011 | 4.190 | 4.290 | 4.020 | 4.110 | 101,618 | -0.08(-1.91%) |
Dec 27, 2011 | 4.410 | 4.510 | 4.120 | 4.190 | 125,039 | -0.22(-4.99%) |
Dec 23, 2011 | 4.250 | 4.490 | 4.193 | 4.410 | 234,496 | -0.19(-4.13%) |
Dec 21, 2011 | 4.510 | 4.640 | 4.450 | 4.600 | 79,034 | +0.06(+1.32%) |
Dec 20, 2011 | 4.810 | 4.870 | 4.510 | 4.540 | 92,346 | -0.04(-0.87%) |
Dec 19, 2011 | 4.510 | 4.850 | 4.400 | 4.580 | 100,701 | +0.18(+4.09%) |
Dec 16, 2011 | 5.250 | 5.440 | 4.250 | 4.400 | 601,617 | -0.79(-15.22%) |
Dec 15, 2011 | 5.720 | 5.880 | 5.180 | 5.190 | 112,056 | -0.25(-4.60%) |
Dec 14, 2011 | 5.970 | 5.970 | 5.010 | 5.440 | 126,649 | -0.54(-9.03%) |
Dec 13, 2011 | 6.440 | 6.440 | 5.860 | 5.980 | 60,145 | -0.21(-3.39%) |
Dec 12, 2011 | 6.790 | 6.790 | 6.150 | 6.190 | 75,244 | -0.81(-11.57%) |
Dec 09, 2011 | 6.440 | 7.020 | 6.400 | 7.000 | 40,477 | +0.62(+9.72%) |
Dec 08, 2011 | 6.010 | 6.520 | 6.010 | 6.380 | 48,870 | +0.27(+4.42%) |
Dec 07, 2011 | 6.190 | 6.230 | 5.720 | 6.110 | 42,179 | +0.38(+6.63%) |
Dec 06, 2011 | 5.550 | 5.840 | 5.500 | 5.730 | 33,100 | +0.15(+2.69%) |
Dec 05, 2011 | 5.780 | 5.780 | 5.530 | 5.580 | 42,175 | +0.00(+0.00%) |
Dec 02, 2011 | 5.650 | 5.700 | 5.470 | 5.580 | 23,948 | +0.04(+0.72%) |
Dec 01, 2011 | 5.690 | 5.750 | 5.350 | 5.540 | 39,220 | -0.23(-3.99%) |
Nov 30, 2011 | 5.470 | 5.810 | 5.370 | 5.770 | 67,005 | +0.60(+11.61%) |
Nov 29, 2011 | 5.060 | 5.340 | 5.060 | 5.170 | 36,698 | +0.08(+1.57%) |
Nov 28, 2011 | 5.330 | 5.380 | 4.960 | 5.090 | 47,844 | -0.01(-0.20%) |
Nov 25, 2011 | 5.300 | 5.400 | 5.060 | 5.100 | 7,189 | -0.27(-5.03%) |
Nov 23, 2011 | 6.080 | 6.320 | 5.370 | 5.370 | 46,433 | -0.62(-10.35%) |
Nov 22, 2011 | 5.970 | 6.150 | 5.970 | 5.990 | 15,232 | -0.19(-3.07%) |
Nov 21, 2011 | 6.330 | 6.330 | 5.950 | 6.180 | 46,362 | -0.35(-5.36%) |
Nov 18, 2011 | 6.660 | 6.660 | 6.180 | 6.530 | 25,377 | -0.10(-1.51%) |
Nov 17, 2011 | 6.880 | 6.900 | 6.600 | 6.630 | 13,149 | -0.19(-2.79%) |
Nov 16, 2011 | 6.920 | 7.090 | 6.820 | 6.820 | 47,151 | -0.08(-1.16%) |
Nov 15, 2011 | 6.700 | 7.000 | 6.610 | 6.900 | 26,796 | +0.18(+2.68%) |
Nov 14, 2011 | 6.920 | 7.000 | 6.710 | 6.720 | 26,673 | -0.13(-1.90%) |
Nov 11, 2011 | 6.330 | 6.900 | 6.250 | 6.850 | 25,409 | +0.35(+5.38%) |
Nov 10, 2011 | 6.640 | 6.870 | 6.320 | 6.500 | 11,354 | +0.03(+0.46%) |
Nov 09, 2011 | 6.720 | 7.034 | 6.470 | 6.470 | 18,557 | -0.51(-7.31%) |
Nov 08, 2011 | 6.840 | 7.010 | 6.560 | 6.980 | 24,746 | +0.11(+1.60%) |
Nov 07, 2011 | 6.950 | 6.980 | 6.670 | 6.870 | 9,171 | -0.05(-0.72%) |
Nov 04, 2011 | 6.780 | 7.020 | 6.770 | 6.920 | 12,765 | +0.09(+1.32%) |
Nov 03, 2011 | 6.850 | 6.970 | 6.650 | 6.830 | 46,280 | +0.12(+1.79%) |
Nov 02, 2011 | 6.510 | 6.710 | 6.430 | 6.710 | 18,478 | +0.36(+5.67%) |
Nov 01, 2011 | 6.420 | 6.660 | 6.120 | 6.350 | 21,376 | -0.41(-6.07%) |
Oct 31, 2011 | 6.910 | 6.980 | 6.755 | 6.760 | 18,812 | -0.30(-4.25%) |
Oct 28, 2011 | 7.000 | 7.200 | 7.000 | 7.060 | 45,078 | +0.06(+0.86%) |
Oct 27, 2011 | 6.980 | 7.090 | 6.851 | 7.000 | 69,387 | +0.25(+3.70%) |
Oct 26, 2011 | 6.890 | 6.890 | 6.220 | 6.750 | 35,274 | +0.01(+0.15%) |
Oct 25, 2011 | 6.990 | 7.000 | 6.730 | 6.740 | 17,043 | -0.32(-4.53%) |
Oct 24, 2011 | 7.130 | 7.220 | 6.900 | 7.060 | 54,910 | +0.05(+0.71%) |
Oct 21, 2011 | 7.060 | 7.440 | 6.660 | 7.010 | 41,753 | +0.12(+1.74%) |
Oct 20, 2011 | 7.030 | 7.080 | 6.690 | 6.890 | 15,839 | -0.09(-1.29%) |
Oct 19, 2011 | 7.020 | 7.160 | 6.900 | 6.980 | 21,093 | -0.08(-1.13%) |
Oct 18, 2011 | 7.170 | 7.220 | 6.910 | 7.060 | 46,012 | -0.02(-0.28%) |
Oct 17, 2011 | 7.150 | 7.440 | 7.060 | 7.080 | 24,729 | -0.05(-0.70%) |
Oct 14, 2011 | 7.300 | 7.330 | 7.030 | 7.130 | 23,689 | -0.21(-2.86%) |
Oct 13, 2011 | 7.420 | 7.475 | 7.250 | 7.340 | 13,281 | -0.19(-2.52%) |
Oct 12, 2011 | 7.360 | 7.570 | 7.360 | 7.530 | 23,524 | +0.28(+3.86%) |
Oct 11, 2011 | 7.240 | 7.300 | 7.110 | 7.250 | 29,802 | -0.05(-0.68%) |
Oct 10, 2011 | 9.100 | 9.100 | 7.050 | 7.300 | 145,161 | -1.79(-19.69%) |
Oct 07, 2011 | 9.950 | 9.950 | 8.920 | 9.090 | 18,411 | -0.86(-8.64%) |
Oct 06, 2011 | 10.01 | 10.16 | 9.600 | 9.950 | 38,274 | -0.08(-0.80%) |
Oct 05, 2011 | 10.24 | 10.30 | 9.660 | 10.03 | 31,191 | -0.36(-3.46%) |
Oct 04, 2011 | 8.600 | 10.82 | 8.550 | 10.39 | 27,858 | +1.71(+19.70%) |
Oct 03, 2011 | 9.630 | 9.700 | 8.500 | 8.680 | 29,975 | -0.87(-9.11%) |
Sep 30, 2011 | 9.350 | 9.750 | 9.020 | 9.550 | 47,635 | +0.11(+1.17%) |
Sep 29, 2011 | 9.260 | 9.440 | 8.960 | 9.440 | 19,367 | +0.47(+5.24%) |
Sep 28, 2011 | 9.510 | 9.640 | 8.960 | 8.970 | 38,952 | -0.74(-7.62%) |
Sep 27, 2011 | 9.450 | 9.800 | 9.450 | 9.710 | 25,366 | +0.55(+6.00%) |
Sep 26, 2011 | 9.000 | 9.170 | 8.810 | 9.160 | 28,819 | +0.29(+3.27%) |
Sep 23, 2011 | 8.690 | 9.320 | 8.690 | 8.870 | 50,360 | +0.24(+2.78%) |
Sep 22, 2011 | 8.540 | 9.350 | 8.410 | 8.630 | 53,221 | -0.20(-2.27%) |
Sep 21, 2011 | 9.360 | 9.670 | 8.700 | 8.830 | 40,821 | -0.50(-5.36%) |
Sep 20, 2011 | 9.980 | 9.980 | 9.330 | 9.330 | 12,416 | -0.58(-5.85%) |
Sep 19, 2011 | 9.860 | 10.08 | 9.790 | 9.910 | 9,393 | -0.26(-2.56%) |
Sep 16, 2011 | 10.05 | 10.45 | 9.600 | 10.17 | 66,305 | +0.19(+1.90%) |
Sep 15, 2011 | 9.540 | 9.990 | 9.310 | 9.980 | 30,115 | +0.51(+5.39%) |
Sep 14, 2011 | 9.270 | 9.530 | 8.890 | 9.470 | 28,485 | +0.34(+3.72%) |
Sep 13, 2011 | 9.061 | 9.635 | 8.972 | 9.130 | 63,001 | +0.15(+1.65%) |
Sep 12, 2011 | 9.021 | 9.051 | 8.892 | 8.981 | 14,178 | -0.18(-1.95%) |
Sep 09, 2011 | 9.774 | 9.843 | 9.011 | 9.160 | 27,646 | -0.73(-7.41%) |
Sep 08, 2011 | 10.19 | 10.50 | 9.863 | 9.892 | 24,084 | -0.37(-3.57%) |
Sep 07, 2011 | 9.843 | 10.43 | 9.843 | 10.26 | 37,327 | +0.62(+6.48%) |
Sep 06, 2011 | 9.269 | 9.665 | 9.229 | 9.635 | 14,780 | +0.10(+1.04%) |
Sep 02, 2011 | 9.902 | 9.902 | 9.209 | 9.536 | 33,224 | -0.65(-6.41%) |
Sep 01, 2011 | 10.89 | 10.89 | 10.07 | 10.19 | 17,922 | -0.62(-5.77%) |
Aug 31, 2011 | 10.82 | 11.04 | 10.69 | 10.81 | 21,972 | +0.08(+0.74%) |
Aug 30, 2011 | 10.16 | 10.79 | 10.02 | 10.73 | 10,601 | +0.41(+3.93%) |
Aug 29, 2011 | 10.05 | 10.49 | 10.01 | 10.33 | 81,887 | +0.33(+3.27%) |
Aug 26, 2011 | 9.605 | 10.11 | 9.546 | 10.00 | 38,735 | +0.33(+3.38%) |
Aug 25, 2011 | 10.01 | 10.37 | 9.605 | 9.675 | 41,258 | -0.25(-2.50%) |
Aug 24, 2011 | 9.318 | 9.932 | 9.259 | 9.922 | 38,167 | +0.55(+5.92%) |
Aug 23, 2011 | 9.140 | 9.387 | 8.972 | 9.368 | 17,632 | +0.26(+2.83%) |
Aug 22, 2011 | 9.605 | 9.605 | 8.981 | 9.110 | 33,049 | -0.13(-1.39%) |
Aug 19, 2011 | 9.506 | 9.863 | 8.704 | 9.239 | 132,897 | -0.45(-4.60%) |
Aug 18, 2011 | 9.823 | 10.20 | 9.457 | 9.685 | 55,408 | -0.49(-4.77%) |
Aug 17, 2011 | 10.33 | 10.59 | 10.05 | 10.17 | 34,212 | -0.08(-0.77%) |
Aug 16, 2011 | 9.338 | 10.50 | 9.338 | 10.25 | 43,705 | +0.72(+7.59%) |
Aug 15, 2011 | 9.685 | 10.02 | 9.189 | 9.526 | 74,056 | -0.06(-0.62%) |
Aug 12, 2011 | 10.32 | 10.57 | 8.952 | 9.586 | 55,996 | -0.76(-7.37%) |
Aug 11, 2011 | 9.566 | 10.64 | 9.031 | 10.35 | 50,540 | +0.88(+9.31%) |
Aug 10, 2011 | 10.68 | 10.83 | 8.942 | 9.467 | 108,039 | -1.68(-15.10%) |
Aug 09, 2011 | 12.68 | 11.64 | 8.912 | 11.15 | 118,397 | +0.13(+1.17%) |
Aug 08, 2011 | 12.68 | 13.08 | 10.66 | 11.02 | 80,526 | -1.97(-15.17%) |
Aug 05, 2011 | 14.19 | 14.24 | 12.27 | 12.99 | 94,553 | -0.98(-7.02%) |
Aug 04, 2011 | 14.04 | 14.67 | 13.82 | 13.97 | 45,338 | -0.40(-2.76%) |
Aug 03, 2011 | 14.02 | 14.47 | 13.87 | 14.37 | 27,007 | +0.41(+2.91%) |
Aug 02, 2011 | 14.26 | 14.79 | 13.94 | 13.96 | 24,354 | -0.43(-2.96%) |
Aug 01, 2011 | 13.67 | 14.48 | 13.38 | 14.39 | 71,982 | +0.99(+7.39%) |
Jul 29, 2011 | 12.98 | 13.65 | 12.98 | 13.40 | 19,730 | +0.13(+0.97%) |
Jul 28, 2011 | 13.84 | 14.30 | 12.45 | 13.27 | 56,190 | -0.54(-3.94%) |
Jul 27, 2011 | 14.09 | 14.66 | 13.78 | 13.81 | 72,343 | -0.25(-1.76%) |
Jul 26, 2011 | 15.18 | 15.18 | 14.01 | 14.06 | 33,401 | -1.17(-7.67%) |
Jul 25, 2011 | 15.46 | 15.72 | 15.22 | 15.23 | 38,514 | -0.36(-2.29%) |
Jul 22, 2011 | 16.34 | 16.51 | 15.58 | 15.59 | 39,712 | -1.44(-8.43%) |
Jul 21, 2011 | 17.15 | 17.41 | 16.70 | 17.02 | 51,528 | +0.02(+0.12%) |
Jul 20, 2011 | 16.93 | 17.31 | 16.67 | 17.00 | 22,035 | +0.14(+0.82%) |
Jul 19, 2011 | 16.07 | 16.91 | 15.96 | 16.86 | 46,998 | +1.00(+6.31%) |
Jul 18, 2011 | 15.92 | 16.09 | 15.12 | 15.86 | 30,435 | -0.14(-0.87%) |
Jul 15, 2011 | 16.21 | 16.21 | 15.91 | 16.00 | 17,919 | -0.27(-1.64%) |
Jul 14, 2011 | 16.90 | 16.90 | 15.82 | 16.27 | 31,884 | -0.70(-4.14%) |
Jul 13, 2011 | 16.70 | 17.38 | 16.57 | 16.97 | 45,119 | +0.57(+3.50%) |
Jul 12, 2011 | 15.58 | 16.46 | 15.58 | 16.40 | 23,240 | +0.73(+4.68%) |
Jul 11, 2011 | 16.54 | 16.54 | 15.55 | 15.67 | 35,994 | -1.04(-6.22%) |
Jul 08, 2011 | 17.17 | 17.24 | 16.56 | 16.71 | 11,995 | -0.80(-4.58%) |
Jul 07, 2011 | 17.62 | 17.73 | 17.29 | 17.51 | 43,598 | +0.18(+1.03%) |
Jul 06, 2011 | 17.27 | 17.56 | 16.99 | 17.33 | 13,031 | -0.05(-0.28%) |
Jul 05, 2011 | 17.43 | 17.56 | 17.08 | 17.38 | 15,622 | -0.02(-0.11%) |
Jul 01, 2011 | 17.31 | 17.77 | 17.28 | 17.40 | 18,226 | +0.07(+0.40%) |
Jun 30, 2011 | 16.93 | 17.73 | 16.54 | 17.33 | 50,388 | +0.54(+3.25%) |
Jun 29, 2011 | 16.93 | 17.16 | 16.59 | 16.78 | 27,971 | -0.18(-1.05%) |
Jun 28, 2011 | 16.72 | 17.04 | 16.48 | 16.96 | 20,680 | +0.40(+2.39%) |
Jun 27, 2011 | 16.25 | 16.75 | 15.97 | 16.57 | 10,572 | +0.28(+1.70%) |
Jun 24, 2011 | 16.09 | 16.29 | 16.02 | 16.29 | 50,352 | +0.20(+1.23%) |
Jun 23, 2011 | 14.19 | 16.23 | 14.17 | 16.09 | 25,915 | +1.69(+11.76%) |
Jun 22, 2011 | 14.60 | 14.66 | 14.37 | 14.40 | 17,954 | -0.29(-1.96%) |
Jun 21, 2011 | 14.38 | 14.69 | 14.19 | 14.69 | 9,925 | +0.50(+3.49%) |
Jun 20, 2011 | 14.02 | 14.21 | 14.01 | 14.19 | 28,911 | +0.23(+1.63%) |
Jun 17, 2011 | 14.71 | 14.93 | 13.75 | 13.96 | 54,071 | -0.57(-3.95%) |
Jun 16, 2011 | 14.29 | 14.96 | 14.16 | 14.54 | 29,225 | +0.34(+2.37%) |
Jun 15, 2011 | 14.80 | 15.37 | 14.16 | 14.20 | 42,967 | -0.05(-0.35%) |
Jun 14, 2011 | 14.78 | 14.91 | 14.04 | 14.25 | 27,167 | -0.23(-1.57%) |
Jun 13, 2011 | 14.90 | 14.90 | 14.48 | 14.48 | 19,952 | -0.38(-2.53%) |
Jun 10, 2011 | 15.71 | 15.71 | 14.82 | 14.85 | 28,152 | -0.91(-5.78%) |
Jun 09, 2011 | 15.81 | 16.05 | 15.67 | 15.76 | 10,527 | -0.09(-0.56%) |
Jun 08, 2011 | 16.32 | 16.48 | 15.84 | 15.85 | 27,738 | -0.55(-3.36%) |
Jun 07, 2011 | 16.40 | 16.90 | 16.36 | 16.40 | 13,514 | +0.12(+0.73%) |
Jun 06, 2011 | 16.39 | 16.95 | 16.29 | 16.29 | 44,973 | -0.09(-0.54%) |
Jun 03, 2011 | 16.30 | 16.61 | 16.30 | 16.38 | 18,246 | -0.11(-0.66%) |
May 24, 2011 | 16.57 | 16.77 | 16.48 | 16.48 | 20,923 | -0.07(-0.42%) |
May 23, 2011 | 16.88 | 16.94 | 16.55 | 16.55 | 14,603 | -0.64(-3.72%) |
May 20, 2011 | 17.33 | 17.43 | 17.09 | 17.19 | 13,780 | -0.26(-1.47%) |
May 19, 2011 | 17.71 | 17.86 | 17.36 | 17.45 | 13,870 | -0.16(-0.89%) |
May 18, 2011 | 17.72 | 17.96 | 17.48 | 17.61 | 30,146 | +0.36(+2.11%) |
May 17, 2011 | 17.49 | 17.76 | 17.24 | 17.24 | 20,208 | -0.32(-1.79%) |
May 16, 2011 | 17.60 | 17.85 | 17.53 | 17.56 | 33,034 | -0.10(-0.56%) |
May 13, 2011 | 18.39 | 18.39 | 17.66 | 17.66 | 20,975 | -0.69(-3.76%) |
May 12, 2011 | 17.80 | 18.46 | 17.80 | 18.34 | 8,026 | +0.45(+2.53%) |
May 11, 2011 | 18.57 | 18.76 | 17.88 | 17.89 | 20,496 | -0.82(-4.37%) |
May 10, 2011 | 18.32 | 18.73 | 18.05 | 18.71 | 20,542 | +0.46(+2.54%) |
May 09, 2011 | 18.28 | 18.39 | 18.17 | 18.25 | 12,301 | -0.02(-0.11%) |
May 06, 2011 | 18.87 | 18.91 | 18.27 | 18.27 | 25,863 | -0.23(-1.22%) |
May 05, 2011 | 18.36 | 18.84 | 18.36 | 18.49 | 11,328 | -0.15(-0.79%) |
May 04, 2011 | 18.66 | 19.14 | 18.12 | 18.64 | 26,450 | +0.00(+0.00%) |
May 03, 2011 | 19.07 | 19.07 | 18.61 | 18.64 | 25,375 | -0.55(-2.87%) |
May 02, 2011 | 19.22 | 19.30 | 19.14 | 19.19 | 16,760 | -0.12(-0.61%) |
Apr 29, 2011 | 19.24 | 19.39 | 19.19 | 19.31 | 9,531 | +0.08(+0.41%) |
Apr 28, 2011 | 19.44 | 19.44 | 18.93 | 19.23 | 9,138 | -0.32(-1.61%) |
Apr 27, 2011 | 19.59 | 19.89 | 18.87 | 19.55 | 34,395 | -0.01(-0.05%) |
Apr 26, 2011 | 19.09 | 20.00 | 18.95 | 19.56 | 33,868 | +0.50(+2.64%) |
Apr 25, 2011 | 19.05 | 19.14 | 18.95 | 19.05 | 6,330 | -0.12(-0.62%) |
Apr 21, 2011 | 19.69 | 19.69 | 19.09 | 19.17 | 12,326 | -0.55(-2.80%) |
Apr 20, 2011 | 19.25 | 20.35 | 19.10 | 19.72 | 52,380 | +0.82(+4.32%) |
Apr 19, 2011 | 18.78 | 19.08 | 18.23 | 18.91 | 26,556 | +0.17(+0.89%) |
Apr 18, 2011 | 18.40 | 19.00 | 18.15 | 18.74 | 23,050 | +0.05(+0.26%) |
Apr 15, 2011 | 17.95 | 18.81 | 17.95 | 18.69 | 31,108 | +0.74(+4.11%) |
Apr 14, 2011 | 17.94 | 18.10 | 17.72 | 17.95 | 33,574 | +0.03(+0.17%) |
Apr 13, 2011 | 18.58 | 18.58 | 17.87 | 17.92 | 34,624 | -0.39(-2.15%) |
Apr 12, 2011 | 19.53 | 19.65 | 18.27 | 18.31 | 69,393 | -1.36(-6.91%) |
Apr 11, 2011 | 20.23 | 20.23 | 19.54 | 19.67 | 29,463 | -0.61(-3.01%) |
Apr 08, 2011 | 20.88 | 20.88 | 20.13 | 20.28 | 21,813 | -0.35(-1.72%) |
Apr 07, 2011 | 21.01 | 21.15 | 20.58 | 20.64 | 30,397 | -0.41(-1.96%) |
Apr 06, 2011 | 20.63 | 21.15 | 20.55 | 21.05 | 10,769 | +0.39(+1.91%) |
Apr 05, 2011 | 20.23 | 20.67 | 19.64 | 20.66 | 23,319 | +0.29(+1.40%) |
Apr 04, 2011 | 20.05 | 20.37 | 19.82 | 20.37 | 30,694 | +0.47(+2.38%) |
Apr 01, 2011 | 20.06 | 20.06 | 19.64 | 19.90 | 8,230 | +0.16(+0.80%) |
Mar 31, 2011 | 19.62 | 20.02 | 19.61 | 19.74 | 26,629 | +0.12(+0.60%) |
Mar 30, 2011 | 19.60 | 19.88 | 19.09 | 19.62 | 23,969 | +0.12(+0.61%) |
Mar 29, 2011 | 19.69 | 19.75 | 19.09 | 19.51 | 22,939 | -0.20(-1.00%) |
Mar 28, 2011 | 19.54 | 19.88 | 19.24 | 19.70 | 13,688 | +0.31(+1.57%) |
Mar 25, 2011 | 19.50 | 19.89 | 19.29 | 19.40 | 39,083 | +0.10(+0.51%) |
Mar 24, 2011 | 18.73 | 19.33 | 18.65 | 19.30 | 11,337 | +0.68(+3.65%) |
Mar 23, 2011 | 18.93 | 18.95 | 18.21 | 18.62 | 18,300 | -0.37(-1.97%) |
Mar 22, 2011 | 19.08 | 19.10 | 18.70 | 18.99 | 7,858 | -0.09(-0.46%) |
Mar 21, 2011 | 18.61 | 19.09 | 18.61 | 19.08 | 19,468 | +0.50(+2.70%) |
Mar 18, 2011 | 17.80 | 18.83 | 17.58 | 18.58 | 92,930 | +0.99(+5.66%) |
Mar 17, 2011 | 17.96 | 18.32 | 17.55 | 17.59 | 15,949 | +0.09(+0.51%) |
Mar 16, 2011 | 17.93 | 17.99 | 17.48 | 17.50 | 39,707 | -0.52(-2.90%) |
Mar 15, 2011 | 17.73 | 18.07 | 17.72 | 18.02 | 32,074 | +0.10(+0.55%) |
Mar 14, 2011 | 17.72 | 18.10 | 17.72 | 17.92 | 24,240 | +0.12(+0.66%) |
Mar 11, 2011 | 17.55 | 17.95 | 17.55 | 17.80 | 19,192 | +0.17(+0.95%) |
Mar 10, 2011 | 18.18 | 18.31 | 17.63 | 17.64 | 34,173 | -0.88(-4.74%) |
Mar 09, 2011 | 18.54 | 19.30 | 17.99 | 18.51 | 39,542 | -0.17(-0.89%) |
Mar 08, 2011 | 18.04 | 18.89 | 18.04 | 18.68 | 24,156 | +0.59(+3.29%) |
Mar 07, 2011 | 19.06 | 19.11 | 17.88 | 18.08 | 22,878 | -1.01(-5.31%) |
Mar 04, 2011 | 19.59 | 19.59 | 18.73 | 19.10 | 11,031 | -0.57(-2.88%) |
Mar 03, 2011 | 19.69 | 19.76 | 19.53 | 19.66 | 10,024 | +0.17(+0.85%) |
Mar 02, 2011 | 18.83 | 19.92 | 18.83 | 19.50 | 12,116 | +0.67(+3.57%) |
Mar 01, 2011 | 19.59 | 19.59 | 18.69 | 18.82 | 11,787 | -0.76(-3.88%) |
Feb 28, 2011 | 19.85 | 19.89 | 19.24 | 19.59 | 12,344 | -0.22(-1.13%) |
Feb 25, 2011 | 18.43 | 19.83 | 18.22 | 19.81 | 67,184 | +1.57(+8.60%) |
Feb 24, 2011 | 18.16 | 18.38 | 18.04 | 18.24 | 14,886 | +0.19(+1.03%) |
Feb 23, 2011 | 18.68 | 18.97 | 18.04 | 18.05 | 18,461 | -0.52(-2.78%) |
Feb 22, 2011 | 19.27 | 19.28 | 18.52 | 18.57 | 40,451 | -0.82(-4.22%) |
Feb 18, 2011 | 20.34 | 20.34 | 19.01 | 19.39 | 31,061 | -0.78(-3.87%) |
Feb 17, 2011 | 20.40 | 20.95 | 19.90 | 20.17 | 30,301 | -0.36(-1.76%) |
Feb 16, 2011 | 19.53 | 21.18 | 19.53 | 20.53 | 63,333 | +1.03(+5.30%) |
Feb 15, 2011 | 20.43 | 20.43 | 19.29 | 19.50 | 21,179 | -0.86(-4.21%) |
Feb 14, 2011 | 20.38 | 20.48 | 19.99 | 20.36 | 7,555 | -0.11(-0.52%) |
Feb 11, 2011 | 20.03 | 20.50 | 19.88 | 20.46 | 14,866 | +0.39(+1.94%) |
Feb 10, 2011 | 19.39 | 20.50 | 19.00 | 20.07 | 39,795 | +0.59(+3.05%) |
Feb 09, 2011 | 19.66 | 20.04 | 19.35 | 19.48 | 47,771 | -0.34(-1.72%) |
Feb 08, 2011 | 19.39 | 20.16 | 19.15 | 19.82 | 43,972 | +0.86(+4.52%) |
Feb 07, 2011 | 18.50 | 19.36 | 18.50 | 18.96 | 10,578 | +0.32(+1.73%) |
Feb 04, 2011 | 19.13 | 19.26 | 18.42 | 18.64 | 18,237 | -0.47(-2.45%) |
Feb 03, 2011 | 19.09 | 19.37 | 18.97 | 19.11 | 12,219 | -0.18(-0.91%) |
Feb 02, 2011 | 19.01 | 19.39 | 18.31 | 19.28 | 32,083 | +0.19(+0.97%) |
Feb 01, 2011 | 19.69 | 19.69 | 19.01 | 19.10 | 21,925 | -0.49(-2.49%) |
Jan 31, 2011 | 19.69 | 19.98 | 19.48 | 19.59 | 17,606 | +0.17(+0.85%) |
Jan 28, 2011 | 20.88 | 20.89 | 19.41 | 19.42 | 25,597 | -1.40(-6.74%) |
Jan 27, 2011 | 20.69 | 21.06 | 20.40 | 20.82 | 14,499 | +0.02(+0.09%) |
Jan 26, 2011 | 20.74 | 22.14 | 20.46 | 20.80 | 54,805 | +0.08(+0.38%) |
Jan 25, 2011 | 20.43 | 20.83 | 19.88 | 20.73 | 25,526 | +0.05(+0.24%) |
Jan 24, 2011 | 20.88 | 21.02 | 20.07 | 20.68 | 21,998 | -0.23(-1.12%) |
Jan 21, 2011 | 21.57 | 22.02 | 20.71 | 20.91 | 30,119 | -0.38(-1.79%) |
Jan 20, 2011 | 20.39 | 21.57 | 19.93 | 21.29 | 57,174 | +0.87(+4.25%) |
Jan 19, 2011 | 21.24 | 21.49 | 20.37 | 20.42 | 30,782 | -0.91(-4.25%) |
Jan 18, 2011 | 22.68 | 22.70 | 21.17 | 21.33 | 45,119 | -1.37(-6.05%) |
Jan 14, 2011 | 22.65 | 22.71 | 22.47 | 22.70 | 17,741 | +0.10(+0.43%) |
Jan 13, 2011 | 23.10 | 23.11 | 22.42 | 22.61 | 21,715 | -0.54(-2.32%) |
Jan 12, 2011 | 24.43 | 24.70 | 23.09 | 23.14 | 49,463 | -0.98(-4.08%) |
Jan 11, 2011 | 23.86 | 24.36 | 23.72 | 24.13 | 20,113 | +0.35(+1.48%) |
Jan 10, 2011 | 24.81 | 25.23 | 23.64 | 23.78 | 76,331 | -1.14(-4.58%) |
Jan 07, 2011 | 25.25 | 25.38 | 24.13 | 24.92 | 26,876 | -0.36(-1.43%) |
Jan 06, 2011 | 25.51 | 25.94 | 25.05 | 25.28 | 31,518 | -0.30(-1.18%) |
Jan 05, 2011 | 25.13 | 25.83 | 25.13 | 25.58 | 24,548 | +0.37(+1.47%) |
Jan 04, 2011 | 25.63 | 25.63 | 24.64 | 25.21 | 38,910 | -0.43(-1.67%) |