Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.31 | 10.88 | 10.22 | 10.76 | 7,090 | +0.13(+1.22%) |
Jan 30, 2012 | 10.44 | 10.83 | 10.35 | 10.63 | 2,859 | +0.13(+1.24%) |
Jan 27, 2012 | 10.44 | 10.60 | 10.43 | 10.50 | 5,642 | +0.05(+0.48%) |
Jan 26, 2012 | 11.02 | 11.09 | 10.45 | 10.45 | 4,740 | -0.48(-4.39%) |
Jan 25, 2012 | 11.31 | 11.50 | 10.75 | 10.93 | 7,468 | -0.48(-4.21%) |
Jan 24, 2012 | 12.26 | 12.76 | 11.21 | 11.41 | 13,413 | -0.83(-6.78%) |
Jan 23, 2012 | 12.57 | 12.57 | 12.24 | 12.24 | 2,044 | -0.35(-2.78%) |
Jan 20, 2012 | 12.16 | 12.92 | 12.16 | 12.59 | 14,774 | +0.09(+0.72%) |
Jan 19, 2012 | 12.28 | 12.66 | 12.28 | 12.50 | 5,147 | +0.40(+3.31%) |
Jan 18, 2012 | 11.90 | 12.18 | 11.78 | 12.10 | 5,408 | +0.20(+1.68%) |
Jan 17, 2012 | 11.98 | 11.98 | 11.50 | 11.90 | 3,819 | +0.54(+4.75%) |
Jan 13, 2012 | 11.42 | 11.43 | 11.30 | 11.36 | 1,232 | +0.47(+4.32%) |
Jan 12, 2012 | 10.95 | 11.18 | 10.80 | 10.89 | 5,349 | -0.11(-1.00%) |
Jan 11, 2012 | 11.00 | 11.00 | 10.93 | 11.00 | 300 | -0.19(-1.70%) |
Jan 10, 2012 | 11.10 | 11.20 | 10.80 | 11.19 | 3,488 | +0.19(+1.74%) |
Jan 09, 2012 | 11.13 | 11.20 | 10.82 | 11.00 | 2,616 | -0.07(-0.64%) |
Jan 06, 2012 | 10.65 | 11.20 | 10.65 | 11.07 | 6,756 | +0.49(+4.63%) |
Jan 05, 2012 | 10.70 | 10.74 | 10.55 | 10.58 | 1,622 | -0.09(-0.84%) |
Jan 04, 2012 | 10.69 | 10.69 | 10.59 | 10.67 | 438 | +0.40(+3.89%) |
Dec 30, 2011 | 10.64 | 10.76 | 10.27 | 10.27 | 17,581 | -0.37(-3.47%) |
Dec 29, 2011 | 10.59 | 10.81 | 10.59 | 10.64 | 16,605 | +0.12(+1.13%) |
Dec 28, 2011 | 10.35 | 10.79 | 10.17 | 10.52 | 7,570 | +0.15(+1.46%) |
Dec 27, 2011 | 10.86 | 10.86 | 10.36 | 10.37 | 4,960 | -0.43(-3.99%) |
Dec 23, 2011 | 10.99 | 11.19 | 10.51 | 10.80 | 9,492 | +0.25(+2.37%) |
Dec 21, 2011 | 10.16 | 10.88 | 10.00 | 10.55 | 11,269 | +0.40(+3.94%) |
Dec 20, 2011 | 10.30 | 10.35 | 10.02 | 10.15 | 4,256 | -0.02(-0.20%) |
Dec 19, 2011 | 10.26 | 10.35 | 10.01 | 10.17 | 2,065 | +0.13(+1.29%) |
Dec 16, 2011 | 10.32 | 10.32 | 10.04 | 10.04 | 3,182 | -0.13(-1.28%) |
Dec 15, 2011 | 10.03 | 10.45 | 10.01 | 10.17 | 8,344 | -0.15(-1.45%) |
Dec 14, 2011 | 10.35 | 10.38 | 10.32 | 10.32 | 400 | -0.02(-0.19%) |
Dec 13, 2011 | 10.37 | 10.45 | 10.00 | 10.34 | 6,700 | +0.16(+1.57%) |
Dec 12, 2011 | 10.07 | 10.24 | 9.710 | 10.18 | 4,318 | -0.09(-0.88%) |
Dec 09, 2011 | 10.00 | 10.48 | 9.700 | 10.27 | 6,447 | +0.31(+3.11%) |
Dec 08, 2011 | 10.00 | 10.28 | 9.630 | 9.960 | 26,858 | -0.07(-0.70%) |
Dec 07, 2011 | 10.19 | 10.77 | 10.02 | 10.03 | 5,921 | -0.18(-1.76%) |
Dec 06, 2011 | 10.32 | 10.64 | 10.00 | 10.21 | 2,293 | -0.02(-0.20%) |
Dec 05, 2011 | 10.09 | 10.49 | 9.745 | 10.23 | 15,375 | +0.28(+2.81%) |
Dec 02, 2011 | 10.20 | 10.25 | 9.770 | 9.950 | 11,878 | -0.20(-1.97%) |
Dec 01, 2011 | 10.27 | 10.38 | 10.10 | 10.15 | 5,070 | -0.35(-3.33%) |
Nov 30, 2011 | 10.60 | 10.80 | 10.11 | 10.50 | 17,044 | +0.23(+2.24%) |
Nov 29, 2011 | 10.40 | 10.59 | 9.942 | 10.27 | 3,522 | -0.26(-2.47%) |
Nov 28, 2011 | 9.990 | 10.64 | 9.990 | 10.53 | 3,069 | +0.87(+9.01%) |
Nov 25, 2011 | 9.540 | 9.690 | 9.540 | 9.660 | 500 | -0.07(-0.72%) |
Nov 23, 2011 | 10.00 | 10.00 | 9.670 | 9.730 | 16,648 | -0.32(-3.18%) |
Nov 22, 2011 | 10.09 | 10.71 | 9.670 | 10.05 | 3,507 | -0.35(-3.37%) |
Nov 21, 2011 | 10.30 | 10.68 | 9.880 | 10.40 | 5,033 | +0.08(+0.78%) |
Nov 18, 2011 | 10.36 | 10.36 | 10.31 | 10.32 | 1,353 | -0.31(-2.92%) |
Nov 17, 2011 | 10.82 | 10.82 | 10.50 | 10.63 | 2,000 | -0.02(-0.23%) |
Nov 16, 2011 | 10.49 | 10.86 | 10.49 | 10.65 | 3,022 | +0.07(+0.70%) |
Nov 15, 2011 | 10.09 | 10.74 | 10.09 | 10.58 | 4,104 | -0.08(-0.75%) |
Nov 14, 2011 | 10.67 | 10.72 | 10.57 | 10.66 | 1,227 | +0.05(+0.47%) |
Nov 11, 2011 | 9.690 | 10.63 | 9.690 | 10.61 | 4,200 | +0.13(+1.24%) |
Nov 10, 2011 | 10.20 | 10.73 | 10.20 | 10.48 | 7,919 | +0.27(+2.64%) |
Nov 09, 2011 | 10.75 | 10.75 | 10.16 | 10.21 | 972 | -0.77(-7.01%) |
Nov 08, 2011 | 10.88 | 10.99 | 10.47 | 10.98 | 7,226 | -0.02(-0.18%) |
Nov 07, 2011 | 10.44 | 11.00 | 10.01 | 11.00 | 12,676 | +0.63(+6.08%) |
Nov 04, 2011 | 9.470 | 10.37 | 9.470 | 10.37 | 36,017 | +0.81(+8.47%) |
Nov 03, 2011 | 9.710 | 10.06 | 9.150 | 9.560 | 17,633 | -0.15(-1.54%) |
Nov 02, 2011 | 9.700 | 9.990 | 9.700 | 9.710 | 3,330 | -0.06(-0.61%) |
Nov 01, 2011 | 9.700 | 10.00 | 9.700 | 9.770 | 1,869 | -0.25(-2.50%) |
Oct 31, 2011 | 9.842 | 10.02 | 9.780 | 10.02 | 2,703 | +0.32(+3.30%) |
Oct 28, 2011 | 9.690 | 9.950 | 9.430 | 9.700 | 11,909 | -0.30(-3.00%) |
Oct 27, 2011 | 10.41 | 10.49 | 9.755 | 10.00 | 9,339 | -0.10(-0.99%) |
Oct 26, 2011 | 9.660 | 10.15 | 9.660 | 10.10 | 4,969 | +0.30(+3.06%) |
Oct 25, 2011 | 9.520 | 9.900 | 9.510 | 9.800 | 15,688 | -0.20(-2.00%) |
Oct 24, 2011 | 9.560 | 10.60 | 9.502 | 10.00 | 2,975 | +0.31(+3.20%) |
Oct 21, 2011 | 9.630 | 9.800 | 9.520 | 9.690 | 3,292 | -0.20(-2.02%) |
Oct 20, 2011 | 10.83 | 10.90 | 9.580 | 9.890 | 6,213 | +0.03(+0.30%) |
Oct 19, 2011 | 9.760 | 10.10 | 9.760 | 9.860 | 2,991 | +0.02(+0.20%) |
Oct 18, 2011 | 10.22 | 10.52 | 9.740 | 9.840 | 10,677 | -0.36(-3.53%) |
Oct 17, 2011 | 10.86 | 10.86 | 10.20 | 10.20 | 6,274 | -0.70(-6.42%) |
Oct 14, 2011 | 10.90 | 10.90 | 10.47 | 10.90 | 3,800 | +0.00(+0.00%) |
Oct 13, 2011 | 10.83 | 10.90 | 10.72 | 10.90 | 2,722 | +0.15(+1.40%) |
Oct 12, 2011 | 10.35 | 10.75 | 10.23 | 10.75 | 2,227 | +0.21(+1.99%) |
Oct 11, 2011 | 10.17 | 10.75 | 10.17 | 10.54 | 1,483 | +0.13(+1.25%) |
Oct 10, 2011 | 10.19 | 10.53 | 10.08 | 10.41 | 700 | +0.20(+1.96%) |
Oct 07, 2011 | 10.47 | 10.75 | 10.11 | 10.21 | 4,227 | -0.37(-3.50%) |
Oct 06, 2011 | 10.69 | 10.69 | 10.28 | 10.58 | 3,102 | +0.07(+0.67%) |
Oct 05, 2011 | 9.960 | 10.63 | 9.960 | 10.51 | 5,178 | +0.70(+7.14%) |
Oct 04, 2011 | 10.72 | 11.10 | 9.292 | 9.810 | 67,145 | -1.06(-9.75%) |
Oct 03, 2011 | 10.90 | 11.08 | 10.79 | 10.87 | 3,933 | -0.13(-1.18%) |
Sep 30, 2011 | 10.97 | 11.10 | 10.84 | 11.00 | 18,588 | +0.08(+0.73%) |
Sep 29, 2011 | 11.00 | 11.10 | 10.81 | 10.92 | 3,697 | +0.04(+0.37%) |
Sep 28, 2011 | 9.610 | 11.31 | 9.610 | 10.88 | 33,077 | +1.23(+12.75%) |
Sep 27, 2011 | 9.241 | 9.682 | 9.190 | 9.650 | 6,339 | +0.45(+4.89%) |
Sep 26, 2011 | 9.880 | 9.880 | 9.200 | 9.200 | 2,099 | -0.50(-5.15%) |
Sep 23, 2011 | 9.580 | 9.960 | 9.500 | 9.700 | 7,880 | -0.28(-2.81%) |
Sep 22, 2011 | 10.00 | 10.02 | 9.600 | 9.980 | 7,732 | -0.07(-0.70%) |
Sep 21, 2011 | 10.05 | 10.05 | 10.05 | 10.05 | 494 | +0.05(+0.50%) |
Sep 20, 2011 | 10.82 | 10.82 | 10.00 | 10.00 | 5,057 | -0.25(-2.44%) |
Sep 19, 2011 | 10.25 | 10.46 | 10.02 | 10.25 | 4,350 | -0.34(-3.21%) |
Sep 16, 2011 | 10.25 | 10.59 | 10.25 | 10.59 | 25,361 | +0.34(+3.32%) |
Sep 15, 2011 | 10.92 | 10.92 | 10.02 | 10.25 | 418 | +0.03(+0.29%) |
Sep 14, 2011 | 10.05 | 10.22 | 10.00 | 10.22 | 2,876 | +0.17(+1.69%) |
Sep 13, 2011 | 10.05 | 10.10 | 10.01 | 10.05 | 1,615 | +0.03(+0.30%) |
Sep 12, 2011 | 10.13 | 10.20 | 10.01 | 10.02 | 6,174 | -0.17(-1.67%) |
Sep 09, 2011 | 10.32 | 10.51 | 9.770 | 10.19 | 5,068 | -0.04(-0.39%) |
Sep 08, 2011 | 10.41 | 10.41 | 10.22 | 10.23 | 1,200 | -0.20(-1.87%) |
Sep 07, 2011 | 10.55 | 10.60 | 10.43 | 10.43 | 6,413 | -0.07(-0.71%) |
Sep 06, 2011 | 10.25 | 10.55 | 10.25 | 10.50 | 6,987 | +0.00(+0.00%) |
Sep 02, 2011 | 10.15 | 11.08 | 10.15 | 10.50 | 515 | +0.17(+1.65%) |
Sep 01, 2011 | 10.40 | 10.40 | 10.33 | 10.33 | 200 | -0.04(-0.43%) |
Aug 31, 2011 | 10.25 | 10.38 | 10.10 | 10.38 | 1,299 | -0.12(-1.19%) |
Aug 30, 2011 | 10.31 | 10.50 | 10.31 | 10.50 | 1,457 | -0.18(-1.70%) |
Aug 29, 2011 | 11.13 | 11.17 | 10.55 | 10.68 | 3,411 | -0.27(-2.45%) |
Aug 26, 2011 | 10.70 | 11.18 | 10.70 | 10.95 | 1,115 | +0.25(+2.34%) |
Aug 25, 2011 | 10.64 | 11.00 | 10.64 | 10.70 | 1,050 | +0.21(+2.00%) |
Aug 24, 2011 | 10.36 | 10.78 | 10.36 | 10.49 | 4,849 | -0.04(-0.38%) |
Aug 23, 2011 | 9.972 | 10.89 | 9.972 | 10.53 | 5,074 | -0.08(-0.75%) |
Aug 22, 2011 | 10.90 | 11.17 | 10.40 | 10.61 | 3,428 | -0.21(-1.94%) |
Aug 19, 2011 | 10.80 | 11.19 | 10.54 | 10.82 | 5,252 | -0.37(-3.31%) |
Aug 18, 2011 | 9.960 | 11.20 | 9.960 | 11.19 | 26,073 | +0.89(+8.64%) |
Aug 17, 2011 | 10.09 | 10.64 | 9.990 | 10.30 | 4,866 | +0.09(+0.88%) |
Aug 16, 2011 | 10.50 | 10.52 | 10.20 | 10.21 | 3,914 | -0.44(-4.13%) |
Aug 15, 2011 | 10.91 | 10.91 | 10.49 | 10.65 | 8,334 | +0.11(+1.04%) |
Aug 12, 2011 | 10.64 | 11.40 | 10.29 | 10.54 | 15,449 | -0.15(-1.40%) |
Aug 11, 2011 | 10.25 | 11.09 | 10.22 | 10.69 | 15,559 | +0.33(+3.23%) |
Aug 10, 2011 | 10.15 | 10.36 | 9.661 | 10.36 | 2,212 | +0.23(+2.23%) |
Aug 09, 2011 | 10.70 | 10.77 | 9.580 | 10.13 | 4,302 | +0.62(+6.52%) |
Aug 08, 2011 | 10.16 | 10.16 | 9.500 | 9.510 | 8,578 | -0.89(-8.56%) |
Aug 05, 2011 | 11.12 | 11.21 | 9.710 | 10.40 | 15,845 | -0.73(-6.56%) |
Aug 04, 2011 | 11.05 | 11.16 | 11.00 | 11.13 | 12,733 | -0.07(-0.62%) |
Aug 03, 2011 | 11.58 | 11.58 | 11.05 | 11.20 | 7,985 | -0.45(-3.86%) |
Aug 02, 2011 | 11.50 | 11.70 | 11.47 | 11.65 | 8,624 | +0.15(+1.30%) |
Aug 01, 2011 | 11.50 | 12.10 | 11.50 | 11.50 | 2,557 | -0.05(-0.43%) |
Jul 29, 2011 | 11.56 | 11.77 | 11.50 | 11.55 | 3,810 | -0.24(-2.04%) |
Jul 28, 2011 | 11.79 | 11.79 | 11.73 | 11.79 | 904 | -0.02(-0.17%) |
Jul 27, 2011 | 11.70 | 12.40 | 11.70 | 11.81 | 7,710 | -0.42(-3.43%) |
Jul 26, 2011 | 12.00 | 12.23 | 11.75 | 12.23 | 19,213 | +0.23(+1.92%) |
Jul 25, 2011 | 11.99 | 12.11 | 11.75 | 12.00 | 7,350 | -0.07(-0.62%) |
Jul 22, 2011 | 12.02 | 12.89 | 11.80 | 12.07 | 41,681 | -0.86(-6.61%) |
Jul 21, 2011 | 13.08 | 13.08 | 12.80 | 12.93 | 2,531 | -0.01(-0.08%) |
Jul 20, 2011 | 13.09 | 13.09 | 12.86 | 12.94 | 1,927 | +0.08(+0.62%) |
Jul 19, 2011 | 13.01 | 13.15 | 12.37 | 12.86 | 5,120 | -0.14(-1.08%) |
Jul 18, 2011 | 13.20 | 13.20 | 12.90 | 13.00 | 1,958 | -0.19(-1.44%) |
Jul 15, 2011 | 13.13 | 13.39 | 13.09 | 13.19 | 4,526 | +0.07(+0.53%) |
Jul 14, 2011 | 13.21 | 13.21 | 12.96 | 13.12 | 1,400 | -0.03(-0.24%) |
Jul 13, 2011 | 13.37 | 13.39 | 13.07 | 13.15 | 4,589 | -0.21(-1.56%) |
Jul 12, 2011 | 13.32 | 13.36 | 13.23 | 13.36 | 954 | +0.12(+0.91%) |
Jul 11, 2011 | 13.34 | 13.34 | 13.00 | 13.24 | 2,200 | -0.24(-1.78%) |
Jul 08, 2011 | 13.62 | 13.74 | 13.38 | 13.48 | 2,781 | -0.19(-1.39%) |
Jul 07, 2011 | 13.65 | 13.72 | 13.65 | 13.67 | 500 | +0.20(+1.48%) |
Jul 06, 2011 | 13.59 | 13.80 | 13.38 | 13.47 | 2,870 | -0.18(-1.32%) |
Jul 05, 2011 | 13.56 | 13.75 | 13.50 | 13.65 | 2,608 | +0.19(+1.41%) |
Jul 01, 2011 | 13.61 | 13.61 | 13.20 | 13.46 | 7,484 | -0.11(-0.81%) |
Jun 30, 2011 | 13.00 | 13.60 | 12.78 | 13.57 | 9,034 | +0.93(+7.36%) |
Jun 29, 2011 | 12.04 | 12.81 | 12.03 | 12.64 | 10,009 | +0.85(+7.21%) |
Jun 28, 2011 | 11.82 | 11.86 | 11.72 | 11.79 | 3,724 | -0.05(-0.42%) |
Jun 27, 2011 | 11.80 | 12.16 | 11.59 | 11.84 | 5,518 | +0.02(+0.17%) |
Jun 24, 2011 | 11.62 | 11.89 | 11.62 | 11.82 | 4,866 | +0.20(+1.72%) |
Jun 23, 2011 | 11.49 | 11.88 | 11.49 | 11.62 | 2,709 | +0.02(+0.16%) |
Jun 22, 2011 | 11.60 | 11.75 | 11.60 | 11.60 | 2,441 | +0.00(+0.01%) |
Jun 21, 2011 | 11.60 | 11.80 | 11.51 | 11.60 | 3,619 | +0.03(+0.26%) |
Jun 20, 2011 | 11.56 | 11.60 | 11.50 | 11.57 | 3,284 | -0.31(-2.61%) |
Jun 17, 2011 | 11.89 | 11.89 | 11.50 | 11.88 | 9,254 | +0.10(+0.85%) |
Jun 16, 2011 | 11.85 | 12.04 | 11.78 | 11.78 | 4,933 | -0.14(-1.17%) |
Jun 15, 2011 | 12.30 | 12.30 | 11.80 | 11.92 | 4,582 | -0.53(-4.26%) |
Jun 14, 2011 | 12.51 | 12.73 | 12.20 | 12.45 | 8,990 | -0.05(-0.40%) |
Jun 13, 2011 | 12.93 | 12.98 | 12.50 | 12.50 | 9,777 | -0.42(-3.25%) |
Jun 10, 2011 | 12.51 | 13.20 | 12.51 | 12.92 | 11,993 | -0.13(-1.00%) |
Jun 09, 2011 | 13.07 | 13.07 | 12.99 | 13.05 | 1,000 | -0.09(-0.68%) |
Jun 08, 2011 | 13.45 | 13.45 | 13.14 | 13.14 | 2,018 | -0.29(-2.16%) |
Jun 07, 2011 | 14.05 | 14.05 | 13.16 | 13.43 | 13,634 | -0.70(-4.95%) |
Jun 06, 2011 | 14.26 | 14.51 | 14.13 | 14.13 | 3,503 | -0.33(-2.28%) |
Jun 03, 2011 | 14.53 | 14.94 | 14.44 | 14.46 | 5,066 | +0.07(+0.49%) |
May 24, 2011 | 14.50 | 14.50 | 14.39 | 14.39 | 850 | +0.02(+0.14%) |
May 23, 2011 | 14.30 | 14.50 | 14.20 | 14.37 | 2,467 | -0.04(-0.28%) |
May 20, 2011 | 14.60 | 14.60 | 14.41 | 14.41 | 462 | +0.08(+0.56%) |
May 19, 2011 | 14.50 | 14.50 | 14.33 | 14.33 | 2,823 | -0.18(-1.24%) |
May 18, 2011 | 14.67 | 14.67 | 14.51 | 14.51 | 1,136 | -0.16(-1.09%) |
May 17, 2011 | 14.55 | 14.67 | 14.55 | 14.67 | 1,250 | +0.04(+0.27%) |
May 16, 2011 | 14.60 | 14.83 | 14.60 | 14.63 | 698 | -0.20(-1.35%) |
May 13, 2011 | 14.77 | 14.84 | 14.77 | 14.83 | 600 | -0.01(-0.07%) |
May 12, 2011 | 15.00 | 15.00 | 14.68 | 14.84 | 1,681 | -0.11(-0.74%) |
May 11, 2011 | 15.00 | 15.00 | 14.91 | 14.95 | 4,115 | -0.01(-0.07%) |
May 10, 2011 | 14.91 | 15.00 | 14.91 | 14.96 | 3,000 | +0.08(+0.54%) |
May 09, 2011 | 14.55 | 14.88 | 14.55 | 14.88 | 8,056 | +0.32(+2.20%) |
May 06, 2011 | 14.81 | 14.81 | 14.53 | 14.56 | 5,628 | -0.19(-1.27%) |
May 05, 2011 | 14.70 | 14.75 | 14.66 | 14.75 | 1,902 | -0.04(-0.24%) |
May 04, 2011 | 14.76 | 14.78 | 14.75 | 14.78 | 3,000 | +0.03(+0.22%) |
May 03, 2011 | 14.97 | 14.97 | 14.75 | 14.75 | 4,041 | -0.16(-1.07%) |
May 02, 2011 | 14.99 | 15.10 | 14.84 | 14.91 | 4,133 | -0.07(-0.47%) |
Apr 29, 2011 | 15.10 | 15.19 | 14.95 | 14.98 | 21,365 | -0.14(-0.92%) |
Apr 28, 2011 | 15.49 | 15.49 | 14.75 | 15.12 | 19,426 | -0.07(-0.47%) |
Apr 27, 2011 | 14.75 | 15.29 | 14.75 | 15.19 | 51,045 | +0.66(+4.55%) |
Apr 26, 2011 | 14.84 | 15.00 | 14.50 | 14.53 | 38,820 | +0.21(+1.47%) |
Apr 25, 2011 | 14.06 | 14.70 | 14.05 | 14.32 | 27,474 | +0.22(+1.56%) |
Apr 21, 2011 | 13.96 | 14.10 | 13.96 | 14.10 | 1,920 | +0.05(+0.36%) |
Apr 20, 2011 | 13.71 | 14.05 | 13.71 | 14.05 | 6,496 | +0.39(+2.86%) |
Apr 19, 2011 | 13.31 | 13.66 | 13.31 | 13.66 | 1,355 | +0.16(+1.19%) |
Apr 18, 2011 | 13.70 | 13.70 | 13.44 | 13.50 | 2,326 | -0.28(-2.03%) |
Apr 15, 2011 | 14.02 | 14.02 | 13.57 | 13.78 | 2,769 | +0.27(+2.00%) |
Apr 14, 2011 | 12.88 | 14.00 | 12.81 | 13.51 | 7,544 | +0.60(+4.65%) |
Apr 12, 2011 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | -0.06(-0.46%) |
Apr 11, 2011 | 13.05 | 13.05 | 12.78 | 12.97 | 4,290 | -0.06(-0.46%) |
Apr 08, 2011 | 13.03 | 13.03 | 13.03 | 13.03 | 200 | +0.12(+0.95%) |
Apr 07, 2011 | 12.97 | 13.05 | 12.91 | 12.91 | 450 | -0.10(-0.77%) |
Apr 06, 2011 | 12.72 | 13.04 | 12.72 | 13.01 | 500 | +0.12(+0.92%) |
Apr 05, 2011 | 12.85 | 13.25 | 12.85 | 12.89 | 3,513 | -0.07(-0.54%) |
Apr 04, 2011 | 12.95 | 12.96 | 12.69 | 12.96 | 5,500 | +0.25(+1.97%) |
Apr 01, 2011 | 12.30 | 12.71 | 12.30 | 12.71 | 1,450 | -0.16(-1.24%) |
Mar 31, 2011 | 12.63 | 12.96 | 12.62 | 12.87 | 4,986 | +0.07(+0.55%) |
Mar 30, 2011 | 12.68 | 12.80 | 12.50 | 12.80 | 4,076 | -0.10(-0.78%) |
Mar 29, 2011 | 12.75 | 12.90 | 12.17 | 12.90 | 9,983 | +0.10(+0.78%) |
Mar 28, 2011 | 12.07 | 12.80 | 12.07 | 12.80 | 12,219 | +0.05(+0.39%) |
Mar 25, 2011 | 12.69 | 12.98 | 12.69 | 12.75 | 16,586 | +0.08(+0.62%) |
Mar 24, 2011 | 12.92 | 12.92 | 12.67 | 12.67 | 600 | -0.18(-1.39%) |
Mar 23, 2011 | 13.50 | 13.50 | 12.49 | 12.85 | 14,795 | -0.60(-4.46%) |
Mar 22, 2011 | 13.67 | 13.70 | 13.45 | 13.45 | 550 | +0.02(+0.18%) |
Mar 21, 2011 | 13.57 | 13.74 | 13.43 | 13.43 | 1,800 | -0.11(-0.84%) |
Mar 18, 2011 | 13.50 | 13.84 | 13.50 | 13.54 | 2,811 | -0.35(-2.52%) |
Mar 17, 2011 | 13.90 | 14.15 | 13.57 | 13.89 | 5,796 | +0.07(+0.51%) |
Mar 16, 2011 | 13.50 | 13.82 | 13.31 | 13.82 | 3,411 | +0.17(+1.25%) |
Mar 15, 2011 | 13.93 | 13.93 | 13.59 | 13.65 | 5,317 | -0.42(-2.99%) |
Mar 14, 2011 | 14.30 | 14.30 | 14.07 | 14.07 | 1,408 | -0.22(-1.54%) |
Mar 11, 2011 | 14.12 | 14.29 | 14.08 | 14.29 | 4,163 | +0.19(+1.35%) |
Mar 10, 2011 | 14.14 | 14.17 | 14.07 | 14.10 | 4,563 | -0.09(-0.63%) |
Mar 09, 2011 | 14.19 | 14.19 | 14.19 | 14.19 | 116 | -0.19(-1.32%) |
Mar 08, 2011 | 14.06 | 14.47 | 14.06 | 14.38 | 2,249 | +0.31(+2.20%) |
Mar 07, 2011 | 14.13 | 14.19 | 14.00 | 14.07 | 2,775 | -0.13(-0.92%) |
Mar 04, 2011 | 14.29 | 14.50 | 14.20 | 14.20 | 22,851 | -0.05(-0.35%) |
Mar 03, 2011 | 14.34 | 14.34 | 14.00 | 14.25 | 3,271 | +0.08(+0.55%) |
Mar 02, 2011 | 14.21 | 14.21 | 14.14 | 14.17 | 2,119 | -0.03(-0.20%) |
Mar 01, 2011 | 14.39 | 14.40 | 14.09 | 14.20 | 3,103 | -0.05(-0.35%) |
Feb 28, 2011 | 14.37 | 14.45 | 14.10 | 14.25 | 12,061 | -0.16(-1.11%) |
Feb 25, 2011 | 14.01 | 14.41 | 14.01 | 14.41 | 2,811 | +0.42(+3.00%) |
Feb 24, 2011 | 14.39 | 14.39 | 13.94 | 13.99 | 9,875 | -0.40(-2.78%) |
Feb 23, 2011 | 14.10 | 14.50 | 14.01 | 14.39 | 1,900 | -0.13(-0.92%) |
Feb 22, 2011 | 14.70 | 14.70 | 14.24 | 14.52 | 3,440 | -0.25(-1.67%) |
Feb 18, 2011 | 15.07 | 15.07 | 14.75 | 14.77 | 7,078 | -0.16(-1.07%) |
Feb 17, 2011 | 14.98 | 15.50 | 14.70 | 14.93 | 40,241 | +0.11(+0.74%) |
Feb 16, 2011 | 14.31 | 14.98 | 14.17 | 14.82 | 18,650 | +0.69(+4.88%) |
Feb 15, 2011 | 14.01 | 14.40 | 13.85 | 14.13 | 37,576 | -0.01(-0.07%) |
Feb 14, 2011 | 13.89 | 14.24 | 13.77 | 14.14 | 9,385 | +0.37(+2.69%) |
Feb 11, 2011 | 13.85 | 13.95 | 13.50 | 13.77 | 11,918 | -0.11(-0.79%) |
Feb 10, 2011 | 13.75 | 14.11 | 13.71 | 13.88 | 17,915 | +0.04(+0.29%) |
Feb 09, 2011 | 13.56 | 13.84 | 13.36 | 13.84 | 8,827 | +0.34(+2.52%) |
Feb 08, 2011 | 13.20 | 13.50 | 13.18 | 13.50 | 7,913 | +0.20(+1.50%) |
Feb 07, 2011 | 12.90 | 13.44 | 12.90 | 13.30 | 40,236 | +0.45(+3.50%) |
Feb 04, 2011 | 12.56 | 12.85 | 12.56 | 12.85 | 7,312 | +0.10(+0.78%) |
Feb 03, 2011 | 12.75 | 12.85 | 12.65 | 12.75 | 1,600 | -0.09(-0.69%) |
Feb 02, 2011 | 12.40 | 12.97 | 12.40 | 12.84 | 6,655 | +0.34(+2.71%) |