Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.07 | 10.48 | 9.950 | 10.19 | 102,393 | +0.22(+2.21%) |
Jan 30, 2012 | 10.07 | 10.13 | 9.720 | 9.970 | 140,895 | -0.32(-3.11%) |
Jan 27, 2012 | 10.49 | 10.49 | 10.12 | 10.29 | 45,884 | +0.03(+0.29%) |
Jan 26, 2012 | 10.42 | 10.66 | 10.13 | 10.26 | 109,934 | -0.11(-1.06%) |
Jan 25, 2012 | 10.70 | 10.70 | 10.20 | 10.37 | 143,714 | -0.29(-2.72%) |
Jan 24, 2012 | 10.39 | 10.73 | 10.00 | 10.66 | 166,594 | +0.22(+2.11%) |
Jan 23, 2012 | 10.19 | 10.50 | 10.06 | 10.44 | 179,513 | +0.34(+3.37%) |
Jan 20, 2012 | 10.21 | 10.26 | 10.05 | 10.10 | 65,222 | -0.14(-1.37%) |
Jan 19, 2012 | 10.42 | 10.55 | 10.12 | 10.24 | 225,269 | -0.11(-1.06%) |
Jan 18, 2012 | 10.16 | 10.48 | 10.04 | 10.35 | 172,375 | +0.18(+1.77%) |
Jan 17, 2012 | 10.25 | 10.36 | 10.08 | 10.17 | 110,278 | +0.06(+0.59%) |
Jan 13, 2012 | 10.06 | 10.17 | 9.720 | 10.11 | 138,115 | -0.04(-0.39%) |
Jan 12, 2012 | 9.840 | 10.18 | 9.500 | 10.15 | 126,701 | +0.38(+3.89%) |
Jan 11, 2012 | 8.740 | 9.850 | 8.740 | 9.770 | 372,711 | +1.01(+11.53%) |
Jan 10, 2012 | 8.860 | 9.150 | 8.740 | 8.760 | 183,745 | +0.03(+0.34%) |
Jan 09, 2012 | 8.850 | 8.960 | 8.585 | 8.730 | 140,618 | -0.09(-1.02%) |
Jan 06, 2012 | 9.000 | 9.120 | 8.800 | 8.820 | 127,057 | -0.06(-0.68%) |
Jan 05, 2012 | 8.920 | 9.100 | 8.780 | 8.880 | 191,851 | -0.07(-0.78%) |
Jan 04, 2012 | 8.570 | 9.080 | 8.490 | 8.950 | 173,143 | +0.44(+5.17%) |
Dec 30, 2011 | 8.470 | 8.600 | 8.250 | 8.510 | 180,917 | +0.04(+0.47%) |
Dec 29, 2011 | 8.330 | 8.550 | 8.260 | 8.470 | 129,547 | +0.17(+2.05%) |
Dec 28, 2011 | 8.550 | 8.610 | 8.290 | 8.300 | 96,047 | -0.27(-3.15%) |
Dec 27, 2011 | 8.490 | 8.840 | 8.470 | 8.570 | 118,657 | +0.03(+0.35%) |
Dec 23, 2011 | 8.670 | 8.710 | 8.450 | 8.540 | 200,147 | +0.12(+1.43%) |
Dec 21, 2011 | 8.540 | 8.540 | 8.170 | 8.420 | 207,209 | -0.21(-2.43%) |
Dec 20, 2011 | 8.220 | 8.660 | 8.200 | 8.630 | 136,084 | +0.63(+7.88%) |
Dec 19, 2011 | 8.240 | 8.500 | 7.980 | 8.000 | 126,708 | -0.08(-0.99%) |
Dec 16, 2011 | 8.110 | 8.470 | 8.060 | 8.080 | 184,470 | +0.01(+0.12%) |
Dec 15, 2011 | 8.140 | 8.320 | 7.980 | 8.070 | 183,392 | +0.09(+1.13%) |
Dec 14, 2011 | 8.010 | 8.150 | 7.780 | 7.980 | 175,623 | -0.14(-1.72%) |
Dec 13, 2011 | 8.520 | 8.680 | 8.000 | 8.120 | 108,972 | -0.30(-3.56%) |
Dec 12, 2011 | 8.470 | 8.740 | 8.160 | 8.420 | 116,882 | -0.27(-3.11%) |
Dec 09, 2011 | 8.160 | 8.790 | 8.160 | 8.690 | 146,883 | +0.59(+7.28%) |
Dec 08, 2011 | 8.480 | 8.580 | 8.030 | 8.100 | 109,315 | -0.50(-5.81%) |
Dec 07, 2011 | 8.270 | 8.720 | 8.133 | 8.600 | 96,536 | +0.23(+2.75%) |
Dec 06, 2011 | 8.830 | 8.870 | 8.340 | 8.370 | 166,543 | -0.45(-5.10%) |
Dec 05, 2011 | 8.930 | 9.000 | 8.710 | 8.820 | 156,125 | +0.06(+0.68%) |
Dec 02, 2011 | 9.260 | 9.279 | 8.620 | 8.760 | 156,662 | -0.35(-3.84%) |
Dec 01, 2011 | 9.100 | 9.270 | 8.830 | 9.110 | 146,141 | +0.03(+0.33%) |
Nov 30, 2011 | 8.790 | 9.120 | 8.700 | 9.080 | 176,874 | +0.76(+9.13%) |
Nov 29, 2011 | 8.360 | 8.450 | 8.140 | 8.320 | 65,562 | -0.07(-0.83%) |
Nov 28, 2011 | 8.240 | 8.920 | 8.220 | 8.390 | 246,062 | +0.53(+6.74%) |
Nov 25, 2011 | 7.840 | 8.130 | 7.750 | 7.860 | 59,974 | +0.00(+0.00%) |
Nov 23, 2011 | 8.370 | 8.429 | 7.780 | 7.860 | 207,022 | -0.59(-6.98%) |
Nov 22, 2011 | 8.310 | 8.750 | 8.290 | 8.450 | 198,027 | +0.12(+1.44%) |
Nov 21, 2011 | 8.530 | 8.570 | 7.880 | 8.330 | 225,718 | -0.40(-4.58%) |
Nov 18, 2011 | 8.760 | 8.960 | 8.590 | 8.730 | 224,704 | +0.04(+0.46%) |
Nov 17, 2011 | 8.660 | 9.230 | 8.629 | 8.690 | 349,104 | +0.07(+0.81%) |
Nov 16, 2011 | 8.750 | 9.390 | 8.410 | 8.620 | 1,232,580 | -1.75(-16.88%) |
Nov 15, 2011 | 10.16 | 10.54 | 9.890 | 10.37 | 305,495 | +0.15(+1.47%) |
Nov 14, 2011 | 10.25 | 10.51 | 9.970 | 10.22 | 161,738 | -0.15(-1.45%) |
Nov 11, 2011 | 9.970 | 10.46 | 9.839 | 10.37 | 177,424 | +0.58(+5.92%) |
Nov 10, 2011 | 10.11 | 10.35 | 9.410 | 9.790 | 220,139 | -0.20(-2.00%) |
Nov 09, 2011 | 10.50 | 10.50 | 9.960 | 9.990 | 175,341 | -0.79(-7.33%) |
Nov 08, 2011 | 10.90 | 11.08 | 10.55 | 10.78 | 145,136 | +0.00(+0.00%) |
Nov 07, 2011 | 11.28 | 11.60 | 10.56 | 10.78 | 204,051 | -0.49(-4.35%) |
Nov 04, 2011 | 10.53 | 11.60 | 10.43 | 11.27 | 300,342 | +0.56(+5.23%) |
Nov 03, 2011 | 10.80 | 10.88 | 10.31 | 10.71 | 149,129 | +0.07(+0.66%) |
Nov 02, 2011 | 10.30 | 10.68 | 10.08 | 10.64 | 116,733 | +0.57(+5.66%) |
Nov 01, 2011 | 9.660 | 10.21 | 9.618 | 10.07 | 178,507 | -0.15(-1.47%) |
Oct 31, 2011 | 11.13 | 11.27 | 10.04 | 10.22 | 200,909 | -1.06(-9.40%) |
Oct 28, 2011 | 10.80 | 11.37 | 10.80 | 11.28 | 158,423 | +0.27(+2.45%) |
Oct 27, 2011 | 10.27 | 11.27 | 10.06 | 11.01 | 349,512 | +1.22(+12.46%) |
Oct 26, 2011 | 10.43 | 10.54 | 9.480 | 9.790 | 403,023 | -0.58(-5.59%) |
Oct 25, 2011 | 11.17 | 11.30 | 10.30 | 10.37 | 281,844 | -0.96(-8.47%) |
Oct 24, 2011 | 9.180 | 11.35 | 9.160 | 11.33 | 485,420 | +2.20(+24.10%) |
Oct 21, 2011 | 9.230 | 9.460 | 9.030 | 9.130 | 97,901 | +0.11(+1.22%) |
Oct 20, 2011 | 9.020 | 9.112 | 8.600 | 9.020 | 189,523 | -0.08(-0.88%) |
Oct 19, 2011 | 9.830 | 9.980 | 9.050 | 9.100 | 166,878 | -0.79(-7.99%) |
Oct 18, 2011 | 9.240 | 9.930 | 8.800 | 9.890 | 176,000 | +0.69(+7.50%) |
Oct 17, 2011 | 9.700 | 9.700 | 9.100 | 9.200 | 158,639 | -0.61(-6.22%) |
Oct 14, 2011 | 9.770 | 9.870 | 9.520 | 9.810 | 77,984 | +0.22(+2.29%) |
Oct 13, 2011 | 9.430 | 9.620 | 9.050 | 9.590 | 127,378 | +0.05(+0.52%) |
Oct 12, 2011 | 8.990 | 9.820 | 8.920 | 9.540 | 301,853 | +0.65(+7.31%) |
Oct 11, 2011 | 8.500 | 8.980 | 8.150 | 8.890 | 177,608 | +0.29(+3.37%) |
Oct 10, 2011 | 8.410 | 8.885 | 8.380 | 8.600 | 186,895 | +0.40(+4.88%) |
Oct 07, 2011 | 8.930 | 8.960 | 8.140 | 8.200 | 163,734 | -0.65(-7.34%) |
Oct 06, 2011 | 8.520 | 8.960 | 8.440 | 8.850 | 157,186 | +0.32(+3.75%) |
Oct 05, 2011 | 8.000 | 8.590 | 7.900 | 8.530 | 214,900 | +0.57(+7.16%) |
Oct 04, 2011 | 7.360 | 7.970 | 7.120 | 7.960 | 317,721 | +0.45(+5.99%) |
Oct 03, 2011 | 7.860 | 8.100 | 7.370 | 7.510 | 257,240 | -0.49(-6.13%) |
Sep 30, 2011 | 8.070 | 8.580 | 7.860 | 8.000 | 217,523 | -0.22(-2.68%) |
Sep 29, 2011 | 8.810 | 9.000 | 7.870 | 8.220 | 422,125 | -0.41(-4.75%) |
Sep 28, 2011 | 9.300 | 9.519 | 8.620 | 8.630 | 253,339 | -0.66(-7.10%) |
Sep 27, 2011 | 9.550 | 9.780 | 9.200 | 9.290 | 212,645 | +0.06(+0.65%) |
Sep 26, 2011 | 9.210 | 9.500 | 8.758 | 9.230 | 172,362 | -0.01(-0.11%) |
Sep 23, 2011 | 8.950 | 9.590 | 8.950 | 9.240 | 159,057 | +0.23(+2.55%) |
Sep 22, 2011 | 9.000 | 9.380 | 8.660 | 9.010 | 238,717 | -0.38(-4.05%) |
Sep 21, 2011 | 9.800 | 10.00 | 9.390 | 9.390 | 184,510 | -0.45(-4.57%) |
Sep 20, 2011 | 10.49 | 10.55 | 9.792 | 9.840 | 162,866 | -0.65(-6.20%) |
Sep 19, 2011 | 10.79 | 11.03 | 10.45 | 10.49 | 156,834 | -0.58(-5.24%) |
Sep 16, 2011 | 10.71 | 11.13 | 10.65 | 11.07 | 247,112 | +0.39(+3.65%) |
Sep 15, 2011 | 10.97 | 10.97 | 10.40 | 10.68 | 136,752 | -0.18(-1.66%) |
Sep 14, 2011 | 11.24 | 11.24 | 10.70 | 10.86 | 186,401 | -0.07(-0.64%) |
Sep 13, 2011 | 10.07 | 11.26 | 10.07 | 10.93 | 432,130 | +0.91(+9.08%) |
Sep 12, 2011 | 10.01 | 10.29 | 9.580 | 10.02 | 166,934 | -0.02(-0.20%) |
Sep 09, 2011 | 10.00 | 10.25 | 9.770 | 10.04 | 205,065 | +0.15(+1.52%) |
Sep 08, 2011 | 10.32 | 10.68 | 9.730 | 9.890 | 179,272 | -0.50(-4.81%) |
Sep 07, 2011 | 10.19 | 10.42 | 9.900 | 10.39 | 206,546 | +0.41(+4.11%) |
Sep 06, 2011 | 9.700 | 10.02 | 9.560 | 9.980 | 188,957 | -0.07(-0.70%) |
Sep 02, 2011 | 10.20 | 10.52 | 9.920 | 10.05 | 238,053 | -0.45(-4.29%) |
Sep 01, 2011 | 10.84 | 11.17 | 10.35 | 10.50 | 230,743 | -0.35(-3.23%) |
Aug 31, 2011 | 11.29 | 11.53 | 10.62 | 10.85 | 299,009 | -0.32(-2.86%) |
Aug 30, 2011 | 11.30 | 11.53 | 11.02 | 11.17 | 204,562 | -0.22(-1.93%) |
Aug 29, 2011 | 10.89 | 11.40 | 10.86 | 11.39 | 136,286 | +0.57(+5.27%) |
Aug 26, 2011 | 10.19 | 10.86 | 10.04 | 10.82 | 182,434 | +0.45(+4.34%) |
Aug 25, 2011 | 10.87 | 11.19 | 10.31 | 10.37 | 253,338 | -0.55(-5.04%) |
Aug 24, 2011 | 10.36 | 10.97 | 10.35 | 10.92 | 435,863 | +0.56(+5.41%) |
Aug 23, 2011 | 9.890 | 10.77 | 9.850 | 10.36 | 535,376 | +0.48(+4.86%) |
Aug 22, 2011 | 10.44 | 10.66 | 9.760 | 9.880 | 404,987 | -0.42(-4.08%) |
Aug 19, 2011 | 10.27 | 11.00 | 10.25 | 10.30 | 268,829 | -0.08(-0.77%) |
Aug 18, 2011 | 10.83 | 10.84 | 10.25 | 10.38 | 434,470 | -1.08(-9.42%) |
Aug 17, 2011 | 11.94 | 12.12 | 11.22 | 11.46 | 272,726 | -0.44(-3.70%) |
Aug 16, 2011 | 12.02 | 12.70 | 11.77 | 11.90 | 426,303 | +0.05(+0.42%) |
Aug 15, 2011 | 11.70 | 12.22 | 11.56 | 11.85 | 417,923 | +0.22(+1.89%) |
Aug 12, 2011 | 11.81 | 12.27 | 11.51 | 11.63 | 641,167 | -0.14(-1.19%) |
Aug 11, 2011 | 11.27 | 12.07 | 10.89 | 11.77 | 1,073,805 | +0.71(+6.42%) |
Aug 10, 2011 | 13.01 | 13.53 | 11.00 | 11.06 | 1,827,851 | -5.50(-33.21%) |
Aug 09, 2011 | 16.41 | 17.42 | 15.33 | 16.56 | 529,700 | +0.38(+2.35%) |
Aug 08, 2011 | 15.61 | 16.40 | 15.29 | 16.18 | 567,550 | -0.22(-1.34%) |
Aug 05, 2011 | 16.57 | 16.94 | 15.47 | 16.40 | 327,506 | +0.14(+0.86%) |
Aug 04, 2011 | 17.35 | 17.38 | 16.26 | 16.26 | 347,373 | -1.45(-8.19%) |
Aug 03, 2011 | 17.81 | 18.13 | 16.59 | 17.71 | 250,185 | -0.09(-0.51%) |
Aug 02, 2011 | 18.35 | 18.70 | 17.75 | 17.80 | 383,680 | -0.62(-3.37%) |
Aug 01, 2011 | 18.21 | 18.53 | 17.80 | 18.42 | 396,870 | +0.47(+2.62%) |
Jul 29, 2011 | 16.88 | 18.04 | 16.48 | 17.95 | 408,896 | +0.78(+4.54%) |
Jul 28, 2011 | 16.74 | 17.51 | 16.45 | 17.17 | 246,451 | +0.57(+3.43%) |
Jul 27, 2011 | 17.39 | 17.47 | 16.53 | 16.60 | 452,480 | -0.87(-4.98%) |
Jul 26, 2011 | 18.00 | 18.10 | 17.45 | 17.47 | 188,163 | -0.57(-3.16%) |
Jul 25, 2011 | 18.44 | 18.60 | 18.01 | 18.04 | 164,441 | -0.70(-3.74%) |
Jul 22, 2011 | 18.05 | 18.75 | 17.70 | 18.74 | 249,243 | +0.67(+3.71%) |
Jul 21, 2011 | 18.37 | 18.73 | 18.05 | 18.07 | 292,210 | -0.25(-1.36%) |
Jul 20, 2011 | 18.27 | 18.36 | 18.00 | 18.32 | 172,307 | +0.17(+0.94%) |
Jul 19, 2011 | 18.24 | 18.26 | 17.82 | 18.15 | 310,309 | +0.19(+1.06%) |
Jul 18, 2011 | 17.90 | 18.41 | 17.42 | 17.96 | 428,218 | +0.06(+0.34%) |
Jul 15, 2011 | 17.92 | 18.04 | 17.69 | 17.90 | 176,947 | +0.13(+0.73%) |
Jul 14, 2011 | 17.95 | 18.42 | 17.68 | 17.77 | 278,711 | -0.17(-0.95%) |
Jul 13, 2011 | 18.22 | 18.77 | 17.78 | 17.94 | 408,988 | -0.04(-0.22%) |
Jul 12, 2011 | 18.72 | 18.97 | 17.50 | 17.98 | 687,251 | -1.53(-7.84%) |
Jul 11, 2011 | 19.88 | 20.36 | 19.43 | 19.51 | 187,597 | -0.91(-4.46%) |
Jul 08, 2011 | 19.66 | 20.60 | 19.23 | 20.42 | 325,885 | +0.33(+1.64%) |
Jul 07, 2011 | 21.17 | 21.25 | 19.89 | 20.09 | 355,987 | -0.97(-4.61%) |
Jul 06, 2011 | 20.83 | 21.09 | 20.61 | 21.06 | 194,835 | +0.13(+0.62%) |
Jul 05, 2011 | 21.65 | 21.65 | 20.45 | 20.93 | 269,260 | -0.32(-1.51%) |
Jul 01, 2011 | 20.60 | 21.30 | 20.12 | 21.25 | 282,656 | +0.61(+2.96%) |
Jun 30, 2011 | 20.21 | 20.78 | 20.00 | 20.64 | 130,662 | +0.43(+2.13%) |
Jun 29, 2011 | 20.28 | 20.33 | 19.57 | 20.21 | 350,682 | +0.02(+0.10%) |
Jun 28, 2011 | 19.84 | 20.29 | 19.65 | 20.19 | 238,412 | +0.54(+2.75%) |
Jun 27, 2011 | 18.95 | 20.00 | 18.23 | 19.65 | 319,798 | +1.06(+5.70%) |
Jun 24, 2011 | 19.37 | 19.98 | 18.48 | 18.59 | 1,795,997 | -0.66(-3.43%) |
Jun 23, 2011 | 18.45 | 19.32 | 18.15 | 19.25 | 196,374 | +0.49(+2.61%) |
Jun 22, 2011 | 18.63 | 19.21 | 18.50 | 18.76 | 151,893 | +0.07(+0.37%) |
Jun 21, 2011 | 18.34 | 18.94 | 18.20 | 18.69 | 202,004 | +0.47(+2.58%) |
Jun 20, 2011 | 18.36 | 18.64 | 17.08 | 18.22 | 278,514 | +0.66(+3.76%) |
Jun 17, 2011 | 18.38 | 18.38 | 17.50 | 17.56 | 271,061 | -0.55(-3.04%) |
Jun 16, 2011 | 18.53 | 18.67 | 17.55 | 18.11 | 188,726 | -0.50(-2.69%) |
Jun 15, 2011 | 18.88 | 19.03 | 18.34 | 18.61 | 130,283 | -0.57(-2.97%) |
Jun 14, 2011 | 18.76 | 19.35 | 18.65 | 19.18 | 145,075 | +0.75(+4.07%) |
Jun 13, 2011 | 18.57 | 19.22 | 18.40 | 18.43 | 265,501 | -0.11(-0.59%) |
Jun 10, 2011 | 19.01 | 19.09 | 18.18 | 18.54 | 346,514 | -0.61(-3.19%) |
Jun 09, 2011 | 19.23 | 19.50 | 18.75 | 19.15 | 137,388 | -0.04(-0.21%) |
Jun 08, 2011 | 19.74 | 20.00 | 19.00 | 19.19 | 262,415 | -0.70(-3.52%) |
Jun 07, 2011 | 19.84 | 20.33 | 19.64 | 19.89 | 203,899 | +0.12(+0.61%) |
Jun 06, 2011 | 20.43 | 20.54 | 19.68 | 19.77 | 218,171 | -0.50(-2.47%) |
Jun 03, 2011 | 20.08 | 20.83 | 20.06 | 20.27 | 144,193 | -0.18(-0.88%) |
May 24, 2011 | 20.66 | 20.93 | 20.03 | 20.45 | 284,314 | -0.02(-0.10%) |
May 23, 2011 | 21.33 | 21.45 | 20.45 | 20.47 | 267,061 | -1.44(-6.57%) |
May 20, 2011 | 21.43 | 21.91 | 21.30 | 21.91 | 442,251 | +0.35(+1.62%) |
May 19, 2011 | 22.01 | 22.01 | 21.45 | 21.56 | 219,573 | -0.29(-1.33%) |
May 18, 2011 | 21.36 | 21.95 | 21.36 | 21.85 | 186,891 | +0.54(+2.53%) |
May 17, 2011 | 22.09 | 22.11 | 20.81 | 21.31 | 588,430 | -1.34(-5.92%) |
May 16, 2011 | 23.65 | 23.67 | 22.54 | 22.65 | 417,858 | -0.69(-2.96%) |
May 13, 2011 | 22.77 | 23.80 | 22.57 | 23.34 | 588,190 | +0.82(+3.64%) |
May 12, 2011 | 21.58 | 22.91 | 21.11 | 22.52 | 531,584 | +0.97(+4.50%) |
May 11, 2011 | 22.83 | 23.09 | 21.05 | 21.55 | 1,275,319 | +0.38(+1.79%) |
May 10, 2011 | 20.26 | 21.18 | 20.26 | 21.17 | 429,818 | +0.91(+4.49%) |
May 09, 2011 | 21.14 | 21.14 | 20.07 | 20.26 | 235,772 | +0.03(+0.15%) |
May 06, 2011 | 20.20 | 20.29 | 20.01 | 20.23 | 179,488 | +0.34(+1.71%) |
May 05, 2011 | 19.92 | 20.36 | 19.57 | 19.89 | 297,178 | -0.27(-1.34%) |
May 04, 2011 | 21.50 | 21.50 | 19.77 | 20.16 | 565,190 | -1.74(-7.95%) |
May 03, 2011 | 22.30 | 22.55 | 21.83 | 21.90 | 297,025 | -0.45(-2.01%) |
May 02, 2011 | 22.40 | 23.10 | 22.26 | 22.35 | 141,198 | -0.53(-2.32%) |
Apr 29, 2011 | 22.04 | 23.05 | 22.04 | 22.88 | 207,054 | +0.92(+4.19%) |
Apr 28, 2011 | 22.34 | 22.34 | 21.70 | 21.96 | 187,463 | -0.54(-2.40%) |
Apr 27, 2011 | 22.31 | 22.88 | 21.68 | 22.50 | 185,812 | +0.23(+1.03%) |
Apr 26, 2011 | 22.28 | 22.76 | 22.27 | 22.27 | 162,805 | -0.13(-0.58%) |
Apr 25, 2011 | 22.37 | 22.60 | 22.19 | 22.40 | 101,996 | -0.06(-0.27%) |
Apr 21, 2011 | 22.53 | 22.68 | 22.19 | 22.46 | 184,333 | +0.06(+0.27%) |
Apr 20, 2011 | 23.04 | 23.26 | 22.16 | 22.40 | 234,294 | +0.14(+0.63%) |
Apr 19, 2011 | 22.21 | 22.55 | 22.05 | 22.26 | 190,920 | +0.01(+0.04%) |
Apr 18, 2011 | 22.84 | 22.85 | 22.06 | 22.25 | 221,114 | -0.93(-4.01%) |
Apr 15, 2011 | 23.22 | 23.46 | 22.88 | 23.18 | 155,688 | -0.09(-0.39%) |
Apr 14, 2011 | 23.05 | 23.87 | 22.83 | 23.27 | 214,377 | +0.05(+0.22%) |
Apr 13, 2011 | 23.50 | 24.13 | 23.05 | 23.22 | 423,153 | +0.91(+4.08%) |
Apr 12, 2011 | 22.22 | 22.36 | 21.27 | 22.31 | 217,841 | -0.21(-0.93%) |
Apr 11, 2011 | 23.10 | 23.13 | 22.10 | 22.52 | 255,197 | -0.63(-2.72%) |
Apr 08, 2011 | 23.77 | 23.85 | 22.76 | 23.15 | 229,054 | -0.53(-2.24%) |
Apr 07, 2011 | 24.29 | 24.67 | 23.53 | 23.68 | 259,864 | -0.55(-2.27%) |
Apr 06, 2011 | 25.57 | 25.80 | 23.30 | 24.23 | 421,586 | -1.07(-4.23%) |
Apr 05, 2011 | 25.33 | 25.80 | 25.27 | 25.30 | 142,288 | +0.03(+0.12%) |
Apr 04, 2011 | 25.57 | 26.03 | 25.09 | 25.27 | 258,037 | -0.18(-0.71%) |
Apr 01, 2011 | 25.63 | 25.85 | 24.93 | 25.45 | 239,402 | +0.21(+0.83%) |
Mar 31, 2011 | 25.57 | 25.69 | 25.00 | 25.24 | 143,224 | -0.31(-1.21%) |
Mar 30, 2011 | 25.50 | 25.90 | 25.24 | 25.55 | 193,350 | +0.42(+1.67%) |
Mar 29, 2011 | 24.80 | 25.35 | 24.08 | 25.13 | 222,768 | +0.34(+1.37%) |
Mar 28, 2011 | 24.44 | 25.47 | 24.27 | 24.79 | 293,175 | +0.48(+1.97%) |
Mar 25, 2011 | 24.18 | 24.68 | 24.00 | 24.31 | 315,398 | +0.31(+1.29%) |
Mar 24, 2011 | 23.22 | 24.09 | 23.02 | 24.00 | 267,083 | +1.05(+4.58%) |
Mar 23, 2011 | 21.94 | 23.04 | 21.67 | 22.95 | 325,052 | +1.11(+5.08%) |
Mar 22, 2011 | 21.72 | 21.90 | 21.27 | 21.84 | 175,866 | +0.08(+0.37%) |
Mar 21, 2011 | 21.80 | 22.00 | 21.37 | 21.76 | 200,633 | +0.22(+1.02%) |
Mar 18, 2011 | 22.42 | 22.42 | 21.40 | 21.54 | 267,662 | -0.35(-1.60%) |
Mar 17, 2011 | 21.86 | 22.27 | 21.52 | 21.89 | 218,969 | +0.44(+2.05%) |
Mar 16, 2011 | 22.10 | 22.10 | 21.28 | 21.45 | 345,095 | -0.68(-3.07%) |
Mar 15, 2011 | 20.23 | 22.37 | 19.92 | 22.13 | 437,006 | +0.98(+4.63%) |
Mar 14, 2011 | 21.22 | 21.99 | 20.94 | 21.15 | 258,722 | -0.31(-1.44%) |
Mar 11, 2011 | 20.41 | 21.54 | 19.56 | 21.46 | 313,273 | +0.71(+3.42%) |
Mar 10, 2011 | 21.57 | 21.65 | 20.40 | 20.75 | 409,499 | -1.13(-5.16%) |
Mar 09, 2011 | 22.19 | 22.46 | 21.77 | 21.88 | 201,669 | -0.40(-1.80%) |
Mar 08, 2011 | 22.61 | 23.36 | 21.83 | 22.28 | 246,451 | -0.33(-1.46%) |
Mar 07, 2011 | 23.60 | 24.27 | 22.30 | 22.61 | 338,651 | -0.97(-4.11%) |
Mar 04, 2011 | 24.13 | 24.36 | 23.30 | 23.58 | 259,971 | -0.32(-1.32%) |
Mar 03, 2011 | 23.00 | 24.08 | 23.00 | 23.90 | 468,601 | +1.53(+6.82%) |
Mar 02, 2011 | 21.65 | 22.54 | 21.52 | 22.37 | 240,316 | +0.31(+1.41%) |
Mar 01, 2011 | 23.16 | 23.55 | 22.04 | 22.06 | 274,668 | -0.91(-3.96%) |
Feb 28, 2011 | 23.09 | 23.46 | 22.05 | 22.97 | 443,900 | -0.02(-0.09%) |
Feb 25, 2011 | 22.20 | 23.09 | 22.10 | 22.99 | 298,697 | +1.03(+4.69%) |
Feb 24, 2011 | 22.09 | 22.74 | 21.18 | 21.96 | 386,620 | -0.15(-0.68%) |
Feb 23, 2011 | 22.96 | 23.00 | 21.04 | 22.11 | 860,161 | -0.69(-3.03%) |
Feb 22, 2011 | 24.75 | 24.76 | 22.63 | 22.80 | 704,345 | -2.25(-8.98%) |
Feb 18, 2011 | 25.05 | 25.49 | 24.60 | 25.05 | 442,153 | +0.22(+0.89%) |
Feb 17, 2011 | 24.42 | 24.90 | 23.54 | 24.83 | 439,015 | +0.40(+1.64%) |
Feb 16, 2011 | 25.00 | 25.00 | 23.76 | 24.43 | 523,029 | -0.27(-1.09%) |
Feb 15, 2011 | 24.63 | 24.95 | 24.32 | 24.70 | 273,946 | +0.06(+0.24%) |
Feb 14, 2011 | 25.53 | 25.95 | 24.28 | 24.64 | 471,337 | -0.74(-2.92%) |
Feb 11, 2011 | 24.33 | 26.20 | 24.21 | 25.38 | 661,735 | +0.88(+3.59%) |
Feb 10, 2011 | 26.39 | 26.39 | 23.89 | 24.50 | 1,481,546 | -2.16(-8.10%) |
Feb 09, 2011 | 30.43 | 30.80 | 26.52 | 26.66 | 1,572,085 | -2.27(-7.85%) |
Feb 08, 2011 | 28.61 | 28.99 | 27.76 | 28.93 | 584,513 | +0.71(+2.52%) |
Feb 07, 2011 | 27.16 | 28.65 | 27.16 | 28.22 | 420,882 | +1.06(+3.90%) |
Feb 04, 2011 | 28.12 | 28.30 | 26.67 | 27.16 | 343,305 | -0.84(-3.00%) |
Feb 03, 2011 | 28.33 | 28.75 | 27.13 | 28.00 | 262,697 | -0.19(-0.67%) |
Feb 02, 2011 | 26.59 | 28.50 | 26.12 | 28.19 | 515,115 | +1.80(+6.82%) |