Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.82 | 12.96 | 12.76 | 12.77 | 372,727 | -0.21(-1.61%) |
Dec 29, 2011 | 12.90 | 13.01 | 12.84 | 12.98 | 383,898 | +0.12(+0.92%) |
Dec 28, 2011 | 12.89 | 12.91 | 12.72 | 12.86 | 195,808 | +0.03(+0.20%) |
Dec 27, 2011 | 12.90 | 12.90 | 12.64 | 12.83 | 362,456 | -0.07(-0.54%) |
Dec 23, 2011 | 12.84 | 12.98 | 12.66 | 12.90 | 308,927 | +0.06(+0.50%) |
Dec 21, 2011 | 12.44 | 12.84 | 12.40 | 12.84 | 571,419 | +0.40(+3.19%) |
Dec 20, 2011 | 12.42 | 12.59 | 12.29 | 12.44 | 482,832 | +0.03(+0.20%) |
Dec 19, 2011 | 12.50 | 12.64 | 12.25 | 12.42 | 429,612 | +0.03(+0.27%) |
Dec 16, 2011 | 12.28 | 12.63 | 12.28 | 12.38 | 390,652 | +0.13(+1.06%) |
Dec 15, 2011 | 12.11 | 12.29 | 12.01 | 12.25 | 278,339 | +0.24(+2.03%) |
Dec 14, 2011 | 11.94 | 12.12 | 11.88 | 12.01 | 199,224 | -0.15(-1.25%) |
Dec 13, 2011 | 12.19 | 12.24 | 11.88 | 12.16 | 406,766 | +0.12(+1.00%) |
Dec 12, 2011 | 12.20 | 12.20 | 11.99 | 12.04 | 250,829 | -0.16(-1.32%) |
Dec 09, 2011 | 12.17 | 12.29 | 12.10 | 12.20 | 210,478 | +0.03(+0.22%) |
Dec 08, 2011 | 12.29 | 12.35 | 12.16 | 12.17 | 265,273 | -0.21(-1.69%) |
Dec 07, 2011 | 12.51 | 12.51 | 12.28 | 12.38 | 204,961 | -0.08(-0.68%) |
Dec 06, 2011 | 12.40 | 12.52 | 12.14 | 12.47 | 243,281 | +0.09(+0.75%) |
Dec 05, 2011 | 12.58 | 12.58 | 12.37 | 12.38 | 225,675 | -0.15(-1.20%) |
Dec 02, 2011 | 12.30 | 12.55 | 12.28 | 12.53 | 345,957 | +0.25(+2.01%) |
Dec 01, 2011 | 12.06 | 12.29 | 12.05 | 12.28 | 274,609 | +0.21(+1.74%) |
Nov 30, 2011 | 12.07 | 12.32 | 12.06 | 12.07 | 342,476 | +0.05(+0.45%) |
Nov 29, 2011 | 11.88 | 12.07 | 11.88 | 12.02 | 217,452 | +0.06(+0.54%) |
Nov 28, 2011 | 11.76 | 12.05 | 11.66 | 11.95 | 380,079 | +0.35(+3.03%) |
Nov 25, 2011 | 11.80 | 11.88 | 11.60 | 11.60 | 96,051 | -0.13(-1.11%) |
Nov 23, 2011 | 12.06 | 12.13 | 11.71 | 11.73 | 239,516 | -0.42(-3.48%) |
Nov 22, 2011 | 12.10 | 12.21 | 12.00 | 12.15 | 219,838 | +0.20(+1.67%) |
Nov 21, 2011 | 12.01 | 12.01 | 11.58 | 11.95 | 435,111 | -0.19(-1.58%) |
Nov 18, 2011 | 12.31 | 12.31 | 12.07 | 12.15 | 245,749 | -0.06(-0.49%) |
Nov 17, 2011 | 12.33 | 12.33 | 12.16 | 12.20 | 266,043 | -0.21(-1.70%) |
Nov 16, 2011 | 12.41 | 12.55 | 12.41 | 12.42 | 135,022 | -0.02(-0.14%) |
Nov 15, 2011 | 12.41 | 12.58 | 12.37 | 12.43 | 222,271 | -0.11(-0.88%) |
Nov 14, 2011 | 12.52 | 12.58 | 12.42 | 12.54 | 293,819 | +0.15(+1.24%) |
Nov 11, 2011 | 12.50 | 12.58 | 12.34 | 12.39 | 179,161 | -0.08(-0.61%) |
Nov 10, 2011 | 12.38 | 12.48 | 12.16 | 12.46 | 343,589 | +0.32(+2.64%) |
Nov 09, 2011 | 12.40 | 12.51 | 12.05 | 12.14 | 299,810 | -0.36(-2.85%) |
Nov 08, 2011 | 12.50 | 12.64 | 12.46 | 12.50 | 238,906 | +0.06(+0.46%) |
Nov 07, 2011 | 12.40 | 12.71 | 12.33 | 12.44 | 284,857 | -0.19(-1.52%) |
Nov 04, 2011 | 12.38 | 12.66 | 12.15 | 12.64 | 184,868 | +0.15(+1.16%) |
Nov 03, 2011 | 12.51 | 12.65 | 12.29 | 12.49 | 286,917 | +0.04(+0.34%) |
Nov 02, 2011 | 12.42 | 12.67 | 12.29 | 12.45 | 365,138 | +0.17(+1.35%) |
Nov 01, 2011 | 12.31 | 12.51 | 12.20 | 12.28 | 353,726 | -0.38(-3.00%) |
Oct 31, 2011 | 12.65 | 12.79 | 12.46 | 12.66 | 489,234 | +0.00(+0.03%) |
Oct 28, 2011 | 12.17 | 12.67 | 12.05 | 12.66 | 786,903 | +0.55(+4.56%) |
Oct 27, 2011 | 11.71 | 12.17 | 11.71 | 12.11 | 408,686 | +0.41(+3.52%) |
Oct 26, 2011 | 11.83 | 11.83 | 11.51 | 11.69 | 256,688 | +0.00(+0.00%) |
Oct 25, 2011 | 12.02 | 12.02 | 11.59 | 11.69 | 371,429 | -0.24(-2.04%) |
Oct 24, 2011 | 11.77 | 12.04 | 11.77 | 11.94 | 319,539 | +0.17(+1.43%) |
Oct 21, 2011 | 11.84 | 11.87 | 11.60 | 11.77 | 287,343 | +0.16(+1.35%) |
Oct 20, 2011 | 11.57 | 11.72 | 11.44 | 11.61 | 231,598 | +0.03(+0.26%) |
Oct 19, 2011 | 11.67 | 11.89 | 11.53 | 11.58 | 280,951 | -0.17(-1.40%) |
Oct 18, 2011 | 11.46 | 11.77 | 11.39 | 11.75 | 224,378 | +0.21(+1.79%) |
Oct 17, 2011 | 11.83 | 11.92 | 11.44 | 11.54 | 363,045 | -0.38(-3.16%) |
Oct 14, 2011 | 11.67 | 11.96 | 11.67 | 11.92 | 231,016 | +0.25(+2.10%) |
Oct 13, 2011 | 11.42 | 11.67 | 11.34 | 11.67 | 235,580 | +0.19(+1.66%) |
Oct 12, 2011 | 11.49 | 11.67 | 11.37 | 11.48 | 370,991 | +0.19(+1.65%) |
Oct 11, 2011 | 11.05 | 11.40 | 11.01 | 11.30 | 417,747 | +0.20(+1.77%) |
Oct 10, 2011 | 10.94 | 11.17 | 10.91 | 11.10 | 442,555 | +0.21(+1.90%) |
Oct 07, 2011 | 11.08 | 11.12 | 10.78 | 10.89 | 625,293 | -0.09(-0.82%) |
Oct 06, 2011 | 10.93 | 11.10 | 10.61 | 10.98 | 356,077 | +0.21(+1.93%) |
Oct 05, 2011 | 10.19 | 11.00 | 10.12 | 10.77 | 692,863 | +0.66(+6.51%) |
Oct 04, 2011 | 10.50 | 10.67 | 9.672 | 10.12 | 1,452,626 | -0.56(-5.26%) |
Oct 03, 2011 | 10.68 | 10.92 | 10.25 | 10.68 | 865,694 | -0.26(-2.33%) |
Sep 30, 2011 | 10.95 | 11.12 | 10.84 | 10.93 | 256,988 | -0.04(-0.32%) |
Sep 29, 2011 | 11.16 | 11.30 | 10.87 | 10.97 | 250,355 | -0.01(-0.09%) |
Sep 28, 2011 | 11.35 | 11.52 | 10.98 | 10.98 | 404,842 | -0.33(-2.89%) |
Sep 27, 2011 | 11.51 | 11.72 | 11.18 | 11.30 | 455,916 | -0.03(-0.25%) |
Sep 26, 2011 | 11.25 | 11.34 | 11.01 | 11.33 | 453,062 | +0.10(+0.85%) |
Sep 23, 2011 | 11.34 | 11.45 | 11.08 | 11.24 | 431,018 | -0.10(-0.85%) |
Sep 22, 2011 | 11.43 | 11.59 | 11.07 | 11.33 | 896,679 | -0.35(-3.00%) |
Sep 21, 2011 | 12.01 | 12.03 | 11.65 | 11.68 | 842,193 | -0.39(-3.22%) |
Sep 20, 2011 | 12.00 | 12.18 | 11.86 | 12.07 | 565,991 | +0.09(+0.77%) |
Sep 19, 2011 | 11.63 | 11.98 | 11.52 | 11.98 | 332,252 | +0.26(+2.21%) |
Sep 16, 2011 | 11.93 | 12.03 | 11.62 | 11.72 | 611,242 | -0.23(-1.95%) |
Sep 15, 2011 | 11.95 | 12.09 | 11.88 | 11.96 | 285,844 | +0.04(+0.29%) |
Sep 14, 2011 | 11.99 | 11.99 | 11.76 | 11.92 | 176,230 | +0.04(+0.34%) |
Sep 13, 2011 | 11.94 | 12.07 | 11.75 | 11.88 | 212,007 | -0.08(-0.66%) |
Sep 12, 2011 | 11.79 | 12.00 | 11.68 | 11.96 | 361,540 | +0.15(+1.28%) |
Sep 09, 2011 | 11.88 | 12.07 | 11.71 | 11.81 | 173,088 | -0.21(-1.76%) |
Sep 08, 2011 | 12.10 | 12.13 | 11.87 | 12.02 | 150,085 | -0.10(-0.85%) |
Sep 07, 2011 | 11.98 | 12.17 | 11.93 | 12.12 | 255,980 | +0.35(+2.97%) |
Sep 06, 2011 | 11.76 | 11.83 | 11.59 | 11.77 | 283,997 | -0.39(-3.22%) |
Sep 02, 2011 | 12.01 | 12.18 | 11.77 | 12.16 | 575,868 | -0.07(-0.60%) |
Sep 01, 2011 | 11.92 | 12.29 | 11.92 | 12.24 | 543,989 | +0.25(+2.12%) |
Aug 31, 2011 | 12.27 | 12.48 | 11.95 | 11.98 | 419,276 | -0.21(-1.74%) |
Aug 30, 2011 | 12.23 | 12.33 | 12.01 | 12.20 | 821,948 | +0.13(+1.06%) |
Aug 29, 2011 | 11.68 | 12.13 | 11.65 | 12.07 | 462,009 | +0.47(+4.01%) |
Aug 26, 2011 | 11.34 | 11.67 | 11.23 | 11.60 | 249,042 | +0.23(+2.01%) |
Aug 25, 2011 | 11.54 | 11.65 | 11.31 | 11.37 | 362,512 | -0.22(-1.88%) |
Aug 24, 2011 | 11.55 | 11.68 | 11.34 | 11.59 | 450,867 | +0.07(+0.59%) |
Aug 23, 2011 | 11.06 | 11.60 | 11.06 | 11.52 | 649,082 | +0.48(+4.35%) |
Aug 22, 2011 | 11.40 | 11.59 | 11.01 | 11.04 | 710,026 | -0.35(-3.10%) |
Aug 19, 2011 | 11.69 | 12.13 | 11.32 | 11.40 | 884,985 | -0.50(-4.19%) |
Aug 18, 2011 | 11.84 | 12.03 | 11.51 | 11.90 | 1,015,114 | -0.19(-1.56%) |
Aug 17, 2011 | 12.13 | 12.34 | 12.04 | 12.09 | 376,610 | -0.05(-0.40%) |
Aug 16, 2011 | 12.19 | 12.22 | 11.96 | 12.13 | 301,261 | +0.00(+0.00%) |
Aug 15, 2011 | 11.83 | 12.28 | 11.82 | 12.13 | 448,126 | +0.31(+2.64%) |
Aug 12, 2011 | 12.09 | 12.17 | 11.76 | 11.82 | 536,170 | +0.02(+0.20%) |
Aug 11, 2011 | 11.81 | 12.02 | 11.52 | 11.80 | 647,690 | +0.03(+0.23%) |
Aug 10, 2011 | 11.45 | 12.34 | 10.91 | 11.77 | 880,824 | +0.20(+1.76%) |
Aug 09, 2011 | 11.37 | 11.67 | 10.59 | 11.57 | 1,185,989 | +1.07(+10.20%) |
Aug 08, 2011 | 11.03 | 11.20 | 10.17 | 10.50 | 1,910,570 | -1.07(-9.21%) |
Aug 05, 2011 | 11.90 | 12.10 | 10.97 | 11.56 | 1,756,845 | -0.34(-2.86%) |
Aug 04, 2011 | 12.16 | 12.18 | 11.74 | 11.90 | 978,534 | -0.36(-2.95%) |
Aug 03, 2011 | 12.39 | 12.54 | 11.85 | 12.27 | 991,445 | -0.07(-0.60%) |
Aug 02, 2011 | 12.60 | 12.64 | 12.33 | 12.34 | 628,832 | -0.26(-2.04%) |
Aug 01, 2011 | 12.93 | 13.29 | 12.35 | 12.60 | 1,281,270 | -0.05(-0.43%) |
Jul 29, 2011 | 12.38 | 12.79 | 12.27 | 12.65 | 449,712 | +0.14(+1.15%) |
Jul 28, 2011 | 12.87 | 12.87 | 12.49 | 12.51 | 327,220 | +0.07(+0.58%) |
Jul 27, 2011 | 12.37 | 12.71 | 12.35 | 12.44 | 701,058 | -0.03(-0.26%) |
Jul 26, 2011 | 12.85 | 12.91 | 12.45 | 12.47 | 694,203 | -0.44(-3.43%) |
Jul 25, 2011 | 12.88 | 13.07 | 12.88 | 12.91 | 417,163 | -0.17(-1.33%) |
Jul 22, 2011 | 13.02 | 13.10 | 12.93 | 13.09 | 490,876 | +0.08(+0.62%) |
Jul 21, 2011 | 13.05 | 13.15 | 12.93 | 13.01 | 445,850 | +0.01(+0.10%) |
Jul 20, 2011 | 13.01 | 13.13 | 12.90 | 12.99 | 307,093 | +0.09(+0.70%) |
Jul 19, 2011 | 12.84 | 12.93 | 12.67 | 12.90 | 272,019 | +0.19(+1.50%) |
Jul 18, 2011 | 12.60 | 12.83 | 12.44 | 12.71 | 497,385 | +0.27(+2.17%) |
Jul 15, 2011 | 12.54 | 12.59 | 12.38 | 12.44 | 557,231 | -0.07(-0.57%) |
Jul 14, 2011 | 12.65 | 12.75 | 12.44 | 12.51 | 364,013 | -0.04(-0.30%) |
Jul 13, 2011 | 12.54 | 12.80 | 12.54 | 12.55 | 280,567 | +0.04(+0.32%) |
Jul 12, 2011 | 12.59 | 12.73 | 12.48 | 12.51 | 378,202 | -0.17(-1.36%) |
Jul 11, 2011 | 12.89 | 12.99 | 12.45 | 12.68 | 688,824 | -0.32(-2.47%) |
Jul 08, 2011 | 12.92 | 13.08 | 12.81 | 13.00 | 430,538 | -0.08(-0.62%) |
Jul 07, 2011 | 13.09 | 13.14 | 12.91 | 13.08 | 606,379 | +0.31(+2.42%) |
Jul 06, 2011 | 12.96 | 13.00 | 12.68 | 12.77 | 352,581 | -0.07(-0.55%) |
Jul 05, 2011 | 12.85 | 13.05 | 12.64 | 12.85 | 625,772 | +0.05(+0.36%) |
Jul 01, 2011 | 12.79 | 12.82 | 12.55 | 12.80 | 326,085 | +0.04(+0.34%) |
Jun 30, 2011 | 12.73 | 12.82 | 12.70 | 12.76 | 503,292 | +0.07(+0.57%) |
Jun 29, 2011 | 12.49 | 12.74 | 12.39 | 12.68 | 579,841 | +0.23(+1.85%) |
Jun 28, 2011 | 12.30 | 12.49 | 12.25 | 12.45 | 359,806 | +0.20(+1.61%) |
Jun 27, 2011 | 12.23 | 12.43 | 12.12 | 12.26 | 473,263 | -0.04(-0.32%) |
Jun 24, 2011 | 12.19 | 12.30 | 12.08 | 12.30 | 354,111 | +0.19(+1.57%) |
Jun 23, 2011 | 11.81 | 12.19 | 11.69 | 12.11 | 548,919 | +0.06(+0.49%) |
Jun 22, 2011 | 12.01 | 12.16 | 11.91 | 12.05 | 466,366 | +0.07(+0.60%) |
Jun 21, 2011 | 11.73 | 12.02 | 11.72 | 11.97 | 461,952 | +0.31(+2.64%) |
Jun 20, 2011 | 11.63 | 11.68 | 11.42 | 11.67 | 583,435 | +0.17(+1.51%) |
Jun 17, 2011 | 11.75 | 11.85 | 11.41 | 11.49 | 759,829 | -0.06(-0.53%) |
Jun 16, 2011 | 11.69 | 11.99 | 11.44 | 11.55 | 772,974 | -0.18(-1.53%) |
Jun 15, 2011 | 11.92 | 11.94 | 11.69 | 11.73 | 460,058 | -0.27(-2.24%) |
Jun 14, 2011 | 11.69 | 12.10 | 11.65 | 12.00 | 688,150 | +0.58(+5.06%) |
Jun 13, 2011 | 11.64 | 11.76 | 11.35 | 11.42 | 767,831 | +0.05(+0.42%) |
Jun 10, 2011 | 11.51 | 11.52 | 11.27 | 11.38 | 467,137 | -0.05(-0.43%) |
Jun 09, 2011 | 11.21 | 11.43 | 11.21 | 11.43 | 370,977 | +0.25(+2.26%) |
Jun 08, 2011 | 11.42 | 11.53 | 11.14 | 11.17 | 687,087 | -0.26(-2.30%) |
Jun 07, 2011 | 11.38 | 11.57 | 11.36 | 11.44 | 543,607 | +0.06(+0.51%) |
Jun 06, 2011 | 11.55 | 11.66 | 11.38 | 11.38 | 638,200 | -0.08(-0.73%) |
Jun 03, 2011 | 11.46 | 11.68 | 11.40 | 11.46 | 533,844 | -0.18(-1.51%) |
May 24, 2011 | 11.56 | 11.90 | 11.56 | 11.64 | 838,376 | +0.02(+0.20%) |
May 23, 2011 | 11.77 | 11.82 | 11.53 | 11.62 | 1,257,609 | -0.31(-2.57%) |
May 20, 2011 | 11.92 | 12.00 | 11.73 | 11.92 | 547,116 | +0.02(+0.19%) |
May 19, 2011 | 11.86 | 12.06 | 11.69 | 11.90 | 679,340 | +0.09(+0.80%) |
May 18, 2011 | 11.36 | 11.93 | 11.14 | 11.81 | 1,394,083 | +0.56(+4.93%) |
May 17, 2011 | 11.33 | 11.41 | 10.96 | 11.25 | 2,371,878 | -0.13(-1.10%) |
May 16, 2011 | 11.41 | 11.71 | 11.37 | 11.38 | 805,201 | -0.12(-1.05%) |
May 13, 2011 | 11.78 | 11.79 | 11.39 | 11.50 | 690,074 | -0.16(-1.37%) |
May 12, 2011 | 11.78 | 11.86 | 11.33 | 11.66 | 1,531,674 | -0.23(-1.90%) |
May 11, 2011 | 12.32 | 12.35 | 11.86 | 11.88 | 1,182,299 | -0.44(-3.57%) |
May 10, 2011 | 12.50 | 12.50 | 12.27 | 12.32 | 480,045 | -0.10(-0.77%) |
May 09, 2011 | 11.89 | 12.42 | 11.86 | 12.42 | 781,492 | +0.40(+3.29%) |
May 06, 2011 | 12.10 | 12.23 | 11.97 | 12.02 | 857,057 | +0.13(+1.07%) |
May 05, 2011 | 12.21 | 12.31 | 11.65 | 11.89 | 1,698,512 | -0.44(-3.59%) |
May 04, 2011 | 12.59 | 12.59 | 12.21 | 12.34 | 999,409 | -0.24(-1.94%) |
May 03, 2011 | 13.02 | 13.07 | 12.48 | 12.58 | 991,103 | -0.54(-4.10%) |
May 02, 2011 | 13.11 | 13.47 | 13.11 | 13.12 | 824,569 | -0.29(-2.16%) |
Apr 29, 2011 | 13.10 | 13.41 | 12.98 | 13.41 | 989,604 | +0.48(+3.72%) |
Apr 28, 2011 | 12.90 | 13.02 | 12.75 | 12.93 | 545,346 | +0.22(+1.72%) |
Apr 27, 2011 | 12.59 | 12.86 | 12.44 | 12.71 | 1,016,396 | +0.34(+2.78%) |
Apr 26, 2011 | 12.23 | 12.54 | 12.23 | 12.37 | 808,852 | +0.16(+1.35%) |
Apr 25, 2011 | 12.34 | 12.45 | 12.15 | 12.20 | 625,821 | -0.25(-2.00%) |
Apr 21, 2011 | 12.21 | 12.45 | 12.13 | 12.45 | 533,209 | +0.24(+1.96%) |
Apr 20, 2011 | 12.07 | 12.27 | 12.04 | 12.21 | 756,575 | +0.25(+2.10%) |
Apr 19, 2011 | 12.21 | 12.24 | 11.72 | 11.96 | 1,152,347 | -0.10(-0.82%) |
Apr 18, 2011 | 12.04 | 12.16 | 11.80 | 12.06 | 877,491 | -0.19(-1.53%) |
Apr 15, 2011 | 12.19 | 12.28 | 11.93 | 12.25 | 2,193,263 | +0.06(+0.49%) |
Apr 14, 2011 | 12.67 | 12.68 | 12.11 | 12.19 | 2,010,883 | -0.56(-4.39%) |
Apr 13, 2011 | 12.67 | 12.81 | 12.54 | 12.75 | 533,510 | +0.14(+1.14%) |
Apr 12, 2011 | 12.73 | 12.74 | 12.21 | 12.60 | 1,502,096 | -0.25(-1.94%) |
Apr 11, 2011 | 13.19 | 13.26 | 12.77 | 12.85 | 852,910 | -0.35(-2.62%) |
Apr 08, 2011 | 13.24 | 13.32 | 13.12 | 13.20 | 194,787 | +0.01(+0.06%) |
Apr 07, 2011 | 13.27 | 13.35 | 13.13 | 13.19 | 317,901 | -0.08(-0.59%) |
Apr 06, 2011 | 13.38 | 13.43 | 13.22 | 13.27 | 483,531 | -0.09(-0.65%) |
Apr 05, 2011 | 13.46 | 13.50 | 13.28 | 13.36 | 461,413 | -0.10(-0.75%) |
Apr 04, 2011 | 13.30 | 13.47 | 13.17 | 13.46 | 723,610 | +0.16(+1.18%) |
Apr 01, 2011 | 13.37 | 13.42 | 13.20 | 13.30 | 462,881 | +0.04(+0.32%) |
Mar 31, 2011 | 13.25 | 13.35 | 13.22 | 13.26 | 606,761 | +0.01(+0.11%) |
Mar 30, 2011 | 13.19 | 13.29 | 13.07 | 13.24 | 748,370 | +0.09(+0.72%) |
Mar 29, 2011 | 13.51 | 13.51 | 13.13 | 13.15 | 678,306 | -0.41(-2.99%) |
Mar 28, 2011 | 13.51 | 13.63 | 13.37 | 13.55 | 504,451 | +0.19(+1.41%) |
Mar 25, 2011 | 13.33 | 13.51 | 13.33 | 13.37 | 358,574 | +0.04(+0.27%) |
Mar 24, 2011 | 13.29 | 13.49 | 13.21 | 13.33 | 562,003 | +0.04(+0.33%) |
Mar 23, 2011 | 13.57 | 13.57 | 13.16 | 13.29 | 874,905 | -0.19(-1.39%) |
Mar 22, 2011 | 13.48 | 13.60 | 13.37 | 13.47 | 427,760 | -0.01(-0.06%) |
Mar 21, 2011 | 13.45 | 13.68 | 13.37 | 13.48 | 796,352 | +0.51(+3.92%) |
Mar 18, 2011 | 13.65 | 13.69 | 12.80 | 12.97 | 1,525,755 | -0.23(-1.71%) |
Mar 17, 2011 | 12.64 | 13.25 | 12.58 | 13.20 | 1,531,744 | +0.72(+5.74%) |
Mar 16, 2011 | 12.25 | 12.59 | 12.13 | 12.48 | 893,884 | +0.26(+2.09%) |
Mar 15, 2011 | 11.85 | 12.45 | 11.84 | 12.23 | 708,525 | -0.20(-1.62%) |
Mar 14, 2011 | 12.05 | 12.44 | 11.93 | 12.43 | 645,783 | +0.50(+4.16%) |
Mar 11, 2011 | 11.57 | 12.05 | 11.50 | 11.93 | 648,326 | +0.19(+1.64%) |
Mar 10, 2011 | 12.05 | 12.14 | 11.59 | 11.74 | 1,385,904 | -0.54(-4.42%) |
Mar 09, 2011 | 12.55 | 12.60 | 12.00 | 12.28 | 976,116 | -0.27(-2.15%) |
Mar 08, 2011 | 12.46 | 12.60 | 12.33 | 12.55 | 355,386 | -0.01(-0.08%) |
Mar 07, 2011 | 12.66 | 12.66 | 12.54 | 12.56 | 548,079 | +0.00(+0.00%) |
Mar 04, 2011 | 12.68 | 12.69 | 12.54 | 12.56 | 374,224 | -0.01(-0.09%) |
Mar 03, 2011 | 12.62 | 12.66 | 12.51 | 12.57 | 467,137 | +0.04(+0.31%) |
Mar 02, 2011 | 12.49 | 12.58 | 12.39 | 12.53 | 287,073 | +0.04(+0.33%) |
Mar 01, 2011 | 12.70 | 12.73 | 12.37 | 12.49 | 649,057 | -0.08(-0.65%) |
Feb 28, 2011 | 12.54 | 12.68 | 12.45 | 12.58 | 559,209 | +0.14(+1.10%) |
Feb 25, 2011 | 12.43 | 12.49 | 12.29 | 12.44 | 618,739 | +0.19(+1.58%) |
Feb 24, 2011 | 12.05 | 12.25 | 12.04 | 12.24 | 567,949 | +0.23(+1.94%) |
Feb 23, 2011 | 12.00 | 12.13 | 11.80 | 12.01 | 563,803 | +0.02(+0.13%) |
Feb 22, 2011 | 12.37 | 12.48 | 11.96 | 12.00 | 1,086,448 | -0.27(-2.23%) |
Feb 18, 2011 | 12.26 | 12.42 | 12.17 | 12.27 | 992,251 | +0.05(+0.37%) |
Feb 17, 2011 | 12.35 | 12.38 | 12.18 | 12.22 | 347,402 | -0.11(-0.92%) |
Feb 16, 2011 | 12.21 | 12.49 | 12.15 | 12.34 | 546,150 | +0.13(+1.07%) |
Feb 15, 2011 | 12.29 | 12.42 | 12.08 | 12.21 | 827,340 | -0.10(-0.82%) |
Feb 14, 2011 | 11.88 | 12.38 | 11.83 | 12.31 | 888,233 | +0.46(+3.86%) |
Feb 11, 2011 | 11.77 | 11.88 | 11.66 | 11.85 | 441,021 | +0.10(+0.84%) |
Feb 10, 2011 | 11.66 | 11.80 | 11.53 | 11.75 | 581,628 | +0.09(+0.77%) |
Feb 09, 2011 | 11.75 | 11.88 | 11.56 | 11.66 | 493,438 | -0.08(-0.71%) |
Feb 08, 2011 | 11.66 | 11.92 | 11.50 | 11.74 | 836,197 | +0.22(+1.95%) |
Feb 07, 2011 | 11.69 | 11.73 | 11.48 | 11.52 | 625,753 | -0.06(-0.49%) |
Feb 04, 2011 | 11.56 | 11.71 | 11.52 | 11.58 | 437,016 | +0.02(+0.17%) |
Feb 03, 2011 | 11.48 | 11.66 | 11.46 | 11.56 | 557,636 | +0.07(+0.62%) |
Feb 02, 2011 | 11.61 | 11.65 | 11.44 | 11.49 | 738,642 | -0.05(-0.39%) |
Feb 01, 2011 | 11.55 | 11.67 | 11.46 | 11.53 | 1,041,326 | +0.23(+2.05%) |
Jan 31, 2011 | 11.26 | 11.59 | 11.06 | 11.30 | 1,533,164 | +0.29(+2.62%) |
Jan 28, 2011 | 10.98 | 11.11 | 10.86 | 11.01 | 539,099 | +0.05(+0.47%) |
Jan 27, 2011 | 10.86 | 10.99 | 10.86 | 10.96 | 495,686 | +0.04(+0.34%) |
Jan 26, 2011 | 10.78 | 11.04 | 10.77 | 10.92 | 669,937 | +0.18(+1.66%) |
Jan 25, 2011 | 10.85 | 10.94 | 10.65 | 10.74 | 628,196 | -0.20(-1.81%) |
Jan 24, 2011 | 10.56 | 10.96 | 10.53 | 10.94 | 762,609 | +0.49(+4.73%) |
Jan 21, 2011 | 10.40 | 10.60 | 10.40 | 10.45 | 845,339 | +0.08(+0.74%) |
Jan 20, 2011 | 10.72 | 10.77 | 10.04 | 10.37 | 2,246,758 | -0.45(-4.16%) |
Jan 19, 2011 | 11.10 | 11.22 | 10.72 | 10.82 | 962,661 | -0.31(-2.75%) |
Jan 18, 2011 | 11.34 | 11.34 | 11.11 | 11.13 | 521,667 | -0.19(-1.71%) |
Jan 14, 2011 | 11.32 | 11.35 | 11.26 | 11.32 | 418,563 | +0.01(+0.11%) |
Jan 13, 2011 | 11.26 | 11.34 | 11.26 | 11.31 | 307,725 | -0.01(-0.10%) |
Jan 12, 2011 | 11.39 | 11.42 | 11.27 | 11.32 | 555,941 | +0.01(+0.05%) |
Jan 11, 2011 | 11.18 | 11.41 | 11.15 | 11.31 | 816,529 | +0.17(+1.57%) |
Jan 10, 2011 | 11.24 | 11.25 | 11.06 | 11.14 | 533,852 | +0.07(+0.61%) |
Jan 07, 2011 | 11.24 | 11.26 | 11.00 | 11.07 | 369,933 | +0.01(+0.06%) |
Jan 06, 2011 | 11.09 | 11.17 | 10.87 | 11.06 | 919,440 | +0.25(+2.31%) |
Jan 05, 2011 | 10.81 | 10.98 | 10.73 | 10.82 | 566,703 | +0.07(+0.61%) |
Jan 04, 2011 | 10.92 | 11.07 | 10.63 | 10.75 | 739,475 | -0.16(-1.50%) |