Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.59 | 11.89 | 11.39 | 11.71 | 290,397 | +0.11(+0.96%) |
Dec 29, 2011 | 11.39 | 11.60 | 11.39 | 11.59 | 144,541 | +0.22(+1.96%) |
Dec 28, 2011 | 11.77 | 11.79 | 11.33 | 11.37 | 155,174 | -0.39(-3.32%) |
Dec 27, 2011 | 11.79 | 11.92 | 11.66 | 11.76 | 106,707 | -0.06(-0.54%) |
Dec 23, 2011 | 11.83 | 11.91 | 11.68 | 11.82 | 76,729 | +0.17(+1.43%) |
Dec 21, 2011 | 11.70 | 11.72 | 11.40 | 11.66 | 131,070 | -0.10(-0.81%) |
Dec 20, 2011 | 11.50 | 11.79 | 11.42 | 11.75 | 248,553 | +0.48(+4.23%) |
Dec 19, 2011 | 11.55 | 11.68 | 11.24 | 11.28 | 187,951 | -0.24(-2.07%) |
Dec 16, 2011 | 11.63 | 11.72 | 11.47 | 11.51 | 447,722 | -0.02(-0.14%) |
Dec 15, 2011 | 11.53 | 11.69 | 11.33 | 11.53 | 273,339 | +0.14(+1.19%) |
Dec 14, 2011 | 11.56 | 11.75 | 11.39 | 11.40 | 231,642 | -0.27(-2.32%) |
Dec 13, 2011 | 11.90 | 12.06 | 11.63 | 11.67 | 241,402 | -0.17(-1.41%) |
Dec 12, 2011 | 11.84 | 11.91 | 11.71 | 11.83 | 186,840 | -0.18(-1.46%) |
Dec 09, 2011 | 11.71 | 12.06 | 11.71 | 12.01 | 273,064 | +0.33(+2.79%) |
Dec 08, 2011 | 12.02 | 12.14 | 11.67 | 11.68 | 168,767 | -0.44(-3.61%) |
Dec 07, 2011 | 11.98 | 12.22 | 11.75 | 12.12 | 276,158 | +0.08(+0.66%) |
Dec 06, 2011 | 12.14 | 12.23 | 12.01 | 12.04 | 299,811 | -0.10(-0.79%) |
Dec 05, 2011 | 12.09 | 12.31 | 11.96 | 12.14 | 244,011 | +0.21(+1.73%) |
Dec 02, 2011 | 12.09 | 12.19 | 11.89 | 11.93 | 241,820 | +0.01(+0.07%) |
Dec 01, 2011 | 12.02 | 12.14 | 11.88 | 11.92 | 225,944 | -0.15(-1.25%) |
Nov 30, 2011 | 11.72 | 12.07 | 11.52 | 12.07 | 384,959 | +0.72(+6.38%) |
Nov 29, 2011 | 11.30 | 11.43 | 11.26 | 11.35 | 128,843 | +0.03(+0.28%) |
Nov 28, 2011 | 11.28 | 11.52 | 11.17 | 11.32 | 261,990 | +0.28(+2.52%) |
Nov 25, 2011 | 11.11 | 11.22 | 10.93 | 11.04 | 73,328 | -0.10(-0.93%) |
Nov 23, 2011 | 11.12 | 11.33 | 11.05 | 11.14 | 211,029 | -0.11(-0.99%) |
Nov 22, 2011 | 11.41 | 11.51 | 11.19 | 11.25 | 176,952 | -0.18(-1.60%) |
Nov 21, 2011 | 11.57 | 11.73 | 11.40 | 11.44 | 185,823 | -0.34(-2.91%) |
Nov 18, 2011 | 11.57 | 11.79 | 11.44 | 11.78 | 262,364 | +0.21(+1.79%) |
Nov 17, 2011 | 11.75 | 11.90 | 11.50 | 11.57 | 261,878 | -0.23(-1.96%) |
Nov 16, 2011 | 11.98 | 12.13 | 11.76 | 11.80 | 188,048 | -0.29(-2.43%) |
Nov 15, 2011 | 11.81 | 12.12 | 11.70 | 12.10 | 167,260 | +0.25(+2.08%) |
Nov 14, 2011 | 12.03 | 12.03 | 11.76 | 11.85 | 254,421 | -0.23(-1.91%) |
Nov 11, 2011 | 11.90 | 12.14 | 11.89 | 12.08 | 176,056 | +0.29(+2.50%) |
Nov 10, 2011 | 11.84 | 11.90 | 11.59 | 11.79 | 237,820 | +0.10(+0.89%) |
Nov 09, 2011 | 12.04 | 12.07 | 11.66 | 11.68 | 311,198 | -0.64(-5.17%) |
Nov 08, 2011 | 12.08 | 12.36 | 11.94 | 12.32 | 306,332 | +0.35(+2.93%) |
Nov 07, 2011 | 11.89 | 11.98 | 11.67 | 11.97 | 188,015 | +0.06(+0.47%) |
Nov 04, 2011 | 11.71 | 11.95 | 11.59 | 11.91 | 288,727 | +0.10(+0.81%) |
Nov 03, 2011 | 11.32 | 11.86 | 11.09 | 11.82 | 679,228 | +0.59(+5.24%) |
Nov 02, 2011 | 11.05 | 11.52 | 10.96 | 11.23 | 848,019 | +0.45(+4.13%) |
Nov 01, 2011 | 10.26 | 11.21 | 10.26 | 10.78 | 572,519 | -0.55(-4.85%) |
Oct 31, 2011 | 11.39 | 11.49 | 11.28 | 11.33 | 221,201 | -0.27(-2.33%) |
Oct 28, 2011 | 11.67 | 11.90 | 11.55 | 11.60 | 262,594 | -0.09(-0.75%) |
Oct 27, 2011 | 11.42 | 11.70 | 10.96 | 11.69 | 547,923 | +0.57(+5.15%) |
Oct 26, 2011 | 11.20 | 11.26 | 10.85 | 11.12 | 221,566 | +0.01(+0.07%) |
Oct 25, 2011 | 11.36 | 11.49 | 11.04 | 11.11 | 269,178 | -0.25(-2.24%) |
Oct 24, 2011 | 11.08 | 11.38 | 11.06 | 11.36 | 333,434 | +0.30(+2.73%) |
Oct 21, 2011 | 10.81 | 11.08 | 10.69 | 11.06 | 261,544 | +0.44(+4.12%) |
Oct 20, 2011 | 10.97 | 11.04 | 10.54 | 10.62 | 237,049 | -0.33(-2.98%) |
Oct 19, 2011 | 11.19 | 11.24 | 10.90 | 10.95 | 118,771 | -0.25(-2.20%) |
Oct 18, 2011 | 10.99 | 11.24 | 10.79 | 11.20 | 284,566 | +0.22(+2.03%) |
Oct 17, 2011 | 11.16 | 11.26 | 10.93 | 10.97 | 378,523 | -0.27(-2.41%) |
Oct 14, 2011 | 11.08 | 11.26 | 10.98 | 11.24 | 267,481 | +0.29(+2.69%) |
Oct 13, 2011 | 11.02 | 11.02 | 10.77 | 10.95 | 127,345 | -0.13(-1.15%) |
Oct 12, 2011 | 10.93 | 11.16 | 10.84 | 11.08 | 337,594 | +0.24(+2.20%) |
Oct 11, 2011 | 10.38 | 10.85 | 10.38 | 10.84 | 506,994 | +0.42(+4.05%) |
Oct 10, 2011 | 10.23 | 10.42 | 10.21 | 10.42 | 331,133 | +0.33(+3.32%) |
Oct 07, 2011 | 10.31 | 10.39 | 9.971 | 10.08 | 246,639 | -0.22(-2.16%) |
Oct 06, 2011 | 10.24 | 10.42 | 10.16 | 10.31 | 317,706 | +0.06(+0.62%) |
Oct 05, 2011 | 9.971 | 10.31 | 9.923 | 10.24 | 236,968 | +0.28(+2.80%) |
Oct 04, 2011 | 9.740 | 9.987 | 9.653 | 9.963 | 589,475 | +0.14(+1.46%) |
Oct 03, 2011 | 10.00 | 10.27 | 9.820 | 9.820 | 360,720 | -0.24(-2.37%) |
Sep 30, 2011 | 10.15 | 10.41 | 10.04 | 10.06 | 226,535 | -0.25(-2.39%) |
Sep 29, 2011 | 10.32 | 10.47 | 10.07 | 10.31 | 241,005 | +0.20(+1.97%) |
Sep 28, 2011 | 10.51 | 10.62 | 10.11 | 10.11 | 268,255 | -0.37(-3.57%) |
Sep 27, 2011 | 10.48 | 10.75 | 10.36 | 10.48 | 222,745 | +0.21(+2.01%) |
Sep 26, 2011 | 10.29 | 10.43 | 10.12 | 10.27 | 234,585 | +0.06(+0.62%) |
Sep 23, 2011 | 10.02 | 10.31 | 10.01 | 10.21 | 234,510 | +0.18(+1.74%) |
Sep 22, 2011 | 10.09 | 10.29 | 9.883 | 10.03 | 340,146 | -0.32(-3.07%) |
Sep 21, 2011 | 10.74 | 10.84 | 10.31 | 10.35 | 309,423 | -0.38(-3.56%) |
Sep 20, 2011 | 10.70 | 10.78 | 10.66 | 10.73 | 285,110 | +0.09(+0.82%) |
Sep 19, 2011 | 10.93 | 10.93 | 10.62 | 10.65 | 196,068 | -0.39(-3.53%) |
Sep 16, 2011 | 11.00 | 11.18 | 10.96 | 11.04 | 330,179 | +0.12(+1.09%) |
Sep 15, 2011 | 10.75 | 10.96 | 10.70 | 10.92 | 194,703 | +0.25(+2.31%) |
Sep 14, 2011 | 10.60 | 10.82 | 10.38 | 10.67 | 206,754 | +0.14(+1.36%) |
Sep 13, 2011 | 10.28 | 10.59 | 10.18 | 10.53 | 314,038 | +0.30(+2.96%) |
Sep 12, 2011 | 10.03 | 10.25 | 9.995 | 10.23 | 215,828 | +0.04(+0.39%) |
Sep 09, 2011 | 10.28 | 10.36 | 10.04 | 10.19 | 345,716 | -0.18(-1.69%) |
Sep 08, 2011 | 10.40 | 10.61 | 10.33 | 10.36 | 262,783 | -0.09(-0.84%) |
Sep 07, 2011 | 10.21 | 10.51 | 10.16 | 10.45 | 265,368 | +0.40(+3.96%) |
Sep 06, 2011 | 9.859 | 10.08 | 9.828 | 10.05 | 420,294 | -0.09(-0.86%) |
Sep 02, 2011 | 10.34 | 10.42 | 10.11 | 10.14 | 717,387 | -0.41(-3.85%) |
Sep 01, 2011 | 10.66 | 10.77 | 10.49 | 10.54 | 341,052 | -0.09(-0.82%) |
Aug 31, 2011 | 10.54 | 10.78 | 10.41 | 10.63 | 390,605 | +0.15(+1.44%) |
Aug 30, 2011 | 10.32 | 10.54 | 10.29 | 10.48 | 343,108 | +0.11(+1.07%) |
Aug 29, 2011 | 10.28 | 10.38 | 10.23 | 10.37 | 530,641 | +0.17(+1.64%) |
Aug 26, 2011 | 10.11 | 10.29 | 9.867 | 10.20 | 297,046 | +0.03(+0.31%) |
Aug 25, 2011 | 10.60 | 10.60 | 10.15 | 10.17 | 348,313 | -0.37(-3.55%) |
Aug 24, 2011 | 10.47 | 10.78 | 10.34 | 10.54 | 324,845 | +0.04(+0.38%) |
Aug 23, 2011 | 10.07 | 10.53 | 9.971 | 10.50 | 304,146 | +0.49(+4.93%) |
Aug 22, 2011 | 10.45 | 10.58 | 9.971 | 10.01 | 500,362 | -0.22(-2.18%) |
Aug 19, 2011 | 10.46 | 10.74 | 10.18 | 10.23 | 325,820 | -0.36(-3.38%) |
Aug 18, 2011 | 10.80 | 10.83 | 10.50 | 10.59 | 429,266 | -0.49(-4.38%) |
Aug 17, 2011 | 11.08 | 11.20 | 10.96 | 11.08 | 311,973 | +0.02(+0.14%) |
Aug 16, 2011 | 10.70 | 11.12 | 10.62 | 11.06 | 556,103 | +0.29(+2.66%) |
Aug 15, 2011 | 10.62 | 10.99 | 10.62 | 10.77 | 493,379 | -0.37(-3.36%) |
Aug 12, 2011 | 11.20 | 11.36 | 10.85 | 11.15 | 291,816 | +0.02(+0.21%) |
Aug 11, 2011 | 10.90 | 11.27 | 10.89 | 11.12 | 649,447 | +0.28(+2.57%) |
Aug 10, 2011 | 10.92 | 11.19 | 10.77 | 10.85 | 556,791 | -0.31(-2.78%) |
Aug 09, 2011 | 11.27 | 11.41 | 10.44 | 11.16 | 685,636 | +0.01(+0.07%) |
Aug 08, 2011 | 11.86 | 12.19 | 11.13 | 11.15 | 554,420 | -1.00(-8.25%) |
Aug 05, 2011 | 12.46 | 12.60 | 11.95 | 12.15 | 590,251 | -0.24(-1.93%) |
Aug 04, 2011 | 12.51 | 12.64 | 12.26 | 12.39 | 528,837 | -0.33(-2.57%) |
Aug 03, 2011 | 12.90 | 12.90 | 11.28 | 12.72 | 1,022,307 | -0.87(-6.39%) |
Aug 02, 2011 | 13.98 | 14.19 | 13.58 | 13.58 | 312,737 | -0.49(-3.45%) |
Aug 01, 2011 | 14.25 | 14.25 | 13.95 | 14.07 | 211,094 | -0.06(-0.45%) |
Jul 29, 2011 | 14.12 | 14.30 | 13.95 | 14.13 | 184,032 | -0.10(-0.67%) |
Jul 28, 2011 | 14.33 | 14.41 | 14.19 | 14.23 | 160,439 | -0.09(-0.61%) |
Jul 27, 2011 | 14.49 | 14.56 | 14.25 | 14.32 | 213,987 | -0.21(-1.42%) |
Jul 26, 2011 | 14.76 | 14.76 | 14.46 | 14.52 | 90,271 | -0.23(-1.56%) |
Jul 25, 2011 | 14.68 | 14.88 | 14.54 | 14.75 | 115,864 | -0.02(-0.16%) |
Jul 22, 2011 | 14.88 | 14.98 | 14.78 | 14.78 | 86,438 | -0.18(-1.22%) |
Jul 21, 2011 | 14.88 | 15.06 | 14.71 | 14.96 | 203,826 | +0.18(+1.18%) |
Jul 20, 2011 | 14.73 | 14.86 | 14.60 | 14.79 | 115,066 | +0.10(+0.65%) |
Jul 19, 2011 | 14.55 | 14.88 | 14.53 | 14.69 | 272,610 | +0.22(+1.54%) |
Jul 18, 2011 | 14.68 | 14.68 | 14.43 | 14.47 | 162,062 | -0.23(-1.57%) |
Jul 15, 2011 | 14.79 | 14.82 | 14.50 | 14.70 | 229,983 | -0.02(-0.11%) |
Jul 14, 2011 | 14.95 | 15.03 | 14.71 | 14.71 | 172,075 | -0.18(-1.23%) |
Jul 13, 2011 | 15.05 | 15.05 | 14.82 | 14.90 | 241,957 | -0.06(-0.43%) |
Jul 12, 2011 | 14.95 | 15.09 | 14.84 | 14.96 | 291,414 | +0.00(+0.00%) |
Jul 11, 2011 | 14.97 | 15.10 | 14.90 | 14.96 | 151,870 | -0.09(-0.58%) |
Jul 08, 2011 | 15.07 | 15.26 | 14.91 | 15.05 | 194,810 | -0.13(-0.84%) |
Jul 07, 2011 | 15.48 | 15.60 | 15.08 | 15.18 | 370,753 | -0.14(-0.88%) |
Jul 06, 2011 | 14.98 | 15.36 | 14.96 | 15.31 | 312,278 | +0.34(+2.29%) |
Jul 05, 2011 | 14.79 | 14.97 | 14.75 | 14.97 | 142,621 | +0.10(+0.70%) |
Jul 01, 2011 | 14.75 | 14.90 | 14.55 | 14.86 | 148,016 | +0.16(+1.08%) |
Jun 30, 2011 | 14.63 | 14.86 | 14.63 | 14.71 | 235,305 | +0.11(+0.76%) |
Jun 29, 2011 | 14.55 | 14.65 | 14.44 | 14.59 | 170,500 | +0.07(+0.49%) |
Jun 28, 2011 | 14.57 | 14.63 | 14.38 | 14.52 | 174,352 | -0.02(-0.11%) |
Jun 27, 2011 | 14.39 | 14.59 | 14.28 | 14.54 | 196,738 | +0.18(+1.27%) |
Jun 24, 2011 | 14.46 | 14.55 | 14.32 | 14.36 | 244,572 | -0.11(-0.77%) |
Jun 23, 2011 | 14.20 | 14.53 | 14.15 | 14.47 | 257,713 | +0.13(+0.94%) |
Jun 22, 2011 | 14.51 | 14.58 | 14.33 | 14.33 | 134,367 | -0.28(-1.90%) |
Jun 21, 2011 | 14.36 | 14.64 | 14.32 | 14.61 | 380,381 | +0.38(+2.68%) |
Jun 20, 2011 | 14.31 | 14.37 | 14.11 | 14.23 | 227,906 | +0.09(+0.62%) |
Jun 17, 2011 | 14.35 | 14.39 | 14.08 | 14.14 | 335,875 | -0.15(-1.06%) |
Jun 16, 2011 | 14.24 | 14.50 | 14.21 | 14.29 | 165,734 | +0.05(+0.34%) |
Jun 15, 2011 | 14.21 | 14.45 | 14.20 | 14.24 | 160,363 | -0.10(-0.67%) |
Jun 14, 2011 | 14.46 | 14.55 | 14.29 | 14.34 | 595,485 | +0.04(+0.28%) |
Jun 13, 2011 | 14.37 | 14.45 | 14.30 | 14.30 | 192,271 | -0.05(-0.36%) |
Jun 10, 2011 | 14.72 | 14.72 | 14.34 | 14.35 | 304,065 | -0.41(-2.78%) |
Jun 09, 2011 | 14.65 | 14.95 | 14.53 | 14.76 | 321,551 | +0.13(+0.87%) |
Jun 08, 2011 | 14.56 | 14.72 | 14.56 | 14.63 | 208,155 | -0.05(-0.32%) |
Jun 07, 2011 | 14.87 | 14.87 | 14.65 | 14.68 | 181,628 | -0.06(-0.38%) |
Jun 06, 2011 | 14.88 | 15.06 | 14.73 | 14.74 | 348,333 | -0.14(-0.91%) |
Jun 03, 2011 | 14.75 | 14.89 | 14.71 | 14.87 | 451,237 | +0.05(+0.32%) |
May 24, 2011 | 14.83 | 14.92 | 14.73 | 14.82 | 393,861 | -0.01(-0.05%) |
May 23, 2011 | 15.12 | 15.18 | 14.83 | 14.83 | 237,568 | -0.43(-2.82%) |
May 20, 2011 | 15.26 | 15.43 | 15.12 | 15.26 | 217,292 | -0.10(-0.65%) |
May 19, 2011 | 15.47 | 15.47 | 15.12 | 15.36 | 258,576 | -0.04(-0.23%) |
May 18, 2011 | 15.14 | 15.47 | 15.05 | 15.40 | 266,262 | +0.26(+1.74%) |
May 17, 2011 | 15.25 | 15.33 | 15.11 | 15.14 | 174,712 | -0.15(-0.99%) |
May 16, 2011 | 15.52 | 15.59 | 15.28 | 15.29 | 302,610 | -0.29(-1.89%) |
May 13, 2011 | 15.68 | 15.68 | 15.51 | 15.58 | 316,176 | -0.09(-0.56%) |
May 12, 2011 | 15.33 | 15.70 | 15.32 | 15.67 | 178,070 | +0.28(+1.81%) |
May 11, 2011 | 15.60 | 15.71 | 15.31 | 15.39 | 353,185 | -0.27(-1.73%) |
May 10, 2011 | 15.35 | 15.92 | 15.28 | 15.66 | 323,490 | +0.37(+2.39%) |
May 09, 2011 | 15.24 | 15.53 | 15.13 | 15.29 | 614,680 | +0.06(+0.42%) |
May 06, 2011 | 15.75 | 15.91 | 15.21 | 15.23 | 488,626 | -0.42(-2.69%) |
May 05, 2011 | 16.06 | 16.06 | 15.62 | 15.65 | 1,009,780 | -0.63(-3.86%) |
May 04, 2011 | 16.37 | 16.42 | 16.03 | 16.28 | 592,740 | -0.43(-2.57%) |
May 03, 2011 | 16.92 | 17.14 | 16.60 | 16.71 | 301,320 | -0.27(-1.59%) |
May 02, 2011 | 17.01 | 17.18 | 16.76 | 16.98 | 413,523 | +0.09(+0.52%) |
Apr 29, 2011 | 16.71 | 16.92 | 16.50 | 16.89 | 331,772 | +0.24(+1.43%) |
Apr 28, 2011 | 16.63 | 16.67 | 16.55 | 16.66 | 133,007 | +0.06(+0.34%) |
Apr 27, 2011 | 16.35 | 16.61 | 16.35 | 16.60 | 153,098 | +0.20(+1.21%) |
Apr 26, 2011 | 16.36 | 16.44 | 16.18 | 16.40 | 247,556 | +0.11(+0.66%) |
Apr 25, 2011 | 16.18 | 16.31 | 16.13 | 16.29 | 128,318 | +0.01(+0.07%) |
Apr 21, 2011 | 16.46 | 16.46 | 16.15 | 16.28 | 116,938 | -0.10(-0.63%) |
Apr 20, 2011 | 16.20 | 16.41 | 16.15 | 16.38 | 187,640 | +0.36(+2.23%) |
Apr 19, 2011 | 16.08 | 16.11 | 15.95 | 16.03 | 161,178 | +0.02(+0.15%) |
Apr 18, 2011 | 15.97 | 16.07 | 15.90 | 16.00 | 205,258 | -0.17(-1.03%) |
Apr 15, 2011 | 16.15 | 16.31 | 16.07 | 16.17 | 158,846 | -0.04(-0.25%) |
Apr 14, 2011 | 15.95 | 16.25 | 15.92 | 16.21 | 176,797 | +0.21(+1.34%) |
Apr 13, 2011 | 16.07 | 16.07 | 15.95 | 15.99 | 226,379 | -0.02(-0.15%) |
Apr 12, 2011 | 16.19 | 16.31 | 16.01 | 16.02 | 149,044 | -0.30(-1.85%) |
Apr 11, 2011 | 16.30 | 16.41 | 16.15 | 16.32 | 184,282 | +0.01(+0.05%) |
Apr 08, 2011 | 16.48 | 16.48 | 16.25 | 16.31 | 298,809 | -0.04(-0.24%) |
Apr 07, 2011 | 16.22 | 16.49 | 15.96 | 16.35 | 304,194 | +0.14(+0.88%) |
Apr 06, 2011 | 15.95 | 16.22 | 15.95 | 16.21 | 305,143 | +0.29(+1.80%) |
Apr 05, 2011 | 16.04 | 16.09 | 15.92 | 15.92 | 161,974 | -0.17(-1.04%) |
Apr 04, 2011 | 16.07 | 16.09 | 15.91 | 16.09 | 180,479 | +0.09(+0.55%) |
Apr 01, 2011 | 15.92 | 16.11 | 15.76 | 16.00 | 279,786 | +0.14(+0.85%) |
Mar 31, 2011 | 15.76 | 15.91 | 15.76 | 15.87 | 214,061 | +0.11(+0.71%) |
Mar 30, 2011 | 15.76 | 15.84 | 15.44 | 15.76 | 440,299 | +0.33(+2.17%) |
Mar 29, 2011 | 15.36 | 15.45 | 15.34 | 15.42 | 189,379 | +0.07(+0.47%) |
Mar 28, 2011 | 15.39 | 15.53 | 15.29 | 15.35 | 646,026 | +0.05(+0.31%) |
Mar 25, 2011 | 15.44 | 15.50 | 15.29 | 15.30 | 495,818 | -0.06(-0.36%) |
Mar 24, 2011 | 15.30 | 15.45 | 15.21 | 15.36 | 431,366 | +0.10(+0.68%) |
Mar 23, 2011 | 15.39 | 15.39 | 15.06 | 15.25 | 303,482 | -0.20(-1.29%) |
Mar 22, 2011 | 15.45 | 15.57 | 15.28 | 15.45 | 222,649 | -0.05(-0.31%) |
Mar 21, 2011 | 15.58 | 15.86 | 15.43 | 15.50 | 355,072 | +0.01(+0.05%) |
Mar 18, 2011 | 15.27 | 15.50 | 15.14 | 15.49 | 360,076 | +0.35(+2.31%) |
Mar 17, 2011 | 15.29 | 15.42 | 15.10 | 15.14 | 223,403 | +0.02(+0.11%) |
Mar 16, 2011 | 15.20 | 15.37 | 15.13 | 15.13 | 430,618 | -0.14(-0.94%) |
Mar 15, 2011 | 15.36 | 15.56 | 15.23 | 15.27 | 216,923 | -0.41(-2.59%) |
Mar 14, 2011 | 15.52 | 15.77 | 15.52 | 15.68 | 272,179 | +0.04(+0.25%) |
Mar 11, 2011 | 15.76 | 15.76 | 15.49 | 15.64 | 213,381 | -0.13(-0.81%) |
Mar 10, 2011 | 15.91 | 15.91 | 15.72 | 15.76 | 310,004 | -0.33(-2.08%) |
Mar 09, 2011 | 16.06 | 16.23 | 15.92 | 16.10 | 199,714 | -0.05(-0.30%) |
Mar 08, 2011 | 15.72 | 16.96 | 15.45 | 16.15 | 718,414 | +0.39(+2.47%) |
Mar 07, 2011 | 15.79 | 15.87 | 15.61 | 15.76 | 384,280 | +0.01(+0.05%) |
Mar 04, 2011 | 15.72 | 15.87 | 15.64 | 15.75 | 299,864 | +0.06(+0.41%) |
Mar 03, 2011 | 15.59 | 15.92 | 15.59 | 15.68 | 287,981 | +0.21(+1.39%) |
Mar 02, 2011 | 15.24 | 15.63 | 15.12 | 15.47 | 479,362 | +0.17(+1.09%) |
Mar 01, 2011 | 15.53 | 15.64 | 15.24 | 15.30 | 1,021,706 | -0.25(-1.64%) |
Feb 28, 2011 | 15.61 | 15.72 | 15.44 | 15.56 | 463,346 | -0.21(-1.31%) |
Feb 25, 2011 | 15.39 | 15.80 | 15.39 | 15.76 | 449,575 | +0.41(+2.64%) |
Feb 24, 2011 | 15.04 | 15.42 | 15.00 | 15.36 | 417,793 | +0.28(+1.85%) |
Feb 23, 2011 | 15.48 | 15.52 | 15.03 | 15.08 | 604,650 | -0.44(-2.86%) |
Feb 22, 2011 | 15.53 | 15.62 | 15.48 | 15.52 | 344,498 | -0.22(-1.43%) |
Feb 18, 2011 | 15.86 | 15.97 | 15.69 | 15.75 | 904,692 | -0.04(-0.25%) |
Feb 17, 2011 | 15.63 | 15.81 | 15.36 | 15.79 | 1,126,596 | +0.06(+0.40%) |
Feb 16, 2011 | 15.92 | 15.92 | 15.55 | 15.72 | 693,563 | -0.19(-1.20%) |
Feb 15, 2011 | 15.92 | 16.05 | 15.88 | 15.92 | 367,729 | -0.10(-0.65%) |
Feb 14, 2011 | 16.13 | 16.13 | 15.89 | 16.02 | 266,506 | -0.03(-0.20%) |
Feb 11, 2011 | 15.93 | 16.05 | 15.85 | 16.05 | 284,838 | +0.06(+0.40%) |
Feb 10, 2011 | 15.93 | 16.05 | 15.91 | 15.99 | 355,983 | -0.14(-0.84%) |
Feb 09, 2011 | 16.67 | 16.70 | 15.82 | 16.12 | 478,833 | -0.39(-2.36%) |
Feb 08, 2011 | 16.36 | 16.58 | 16.19 | 16.51 | 879,695 | +0.15(+0.92%) |
Feb 07, 2011 | 16.10 | 16.38 | 15.92 | 16.36 | 284,432 | +0.31(+1.93%) |
Feb 04, 2011 | 16.15 | 16.15 | 15.91 | 16.05 | 160,599 | +0.11(+0.70%) |
Feb 03, 2011 | 15.76 | 15.97 | 15.63 | 15.94 | 199,964 | +0.14(+0.86%) |
Feb 02, 2011 | 15.74 | 15.92 | 15.74 | 15.80 | 448,189 | -0.01(-0.05%) |
Feb 01, 2011 | 15.51 | 15.88 | 15.36 | 15.81 | 374,326 | +0.33(+2.16%) |
Jan 31, 2011 | 15.33 | 15.56 | 15.08 | 15.48 | 710,323 | +0.15(+0.99%) |
Jan 28, 2011 | 15.48 | 15.56 | 15.16 | 15.33 | 299,994 | -0.22(-1.43%) |
Jan 27, 2011 | 15.54 | 15.60 | 15.29 | 15.55 | 128,747 | +0.03(+0.20%) |
Jan 26, 2011 | 14.94 | 15.58 | 14.84 | 15.52 | 439,713 | +0.59(+3.94%) |
Jan 25, 2011 | 14.69 | 14.94 | 14.69 | 14.93 | 206,416 | +0.20(+1.35%) |
Jan 24, 2011 | 14.70 | 14.82 | 14.68 | 14.73 | 118,847 | +0.02(+0.11%) |
Jan 21, 2011 | 14.88 | 14.91 | 14.68 | 14.71 | 199,837 | -0.06(-0.43%) |
Jan 20, 2011 | 14.72 | 14.82 | 14.60 | 14.78 | 376,657 | +0.02(+0.11%) |
Jan 19, 2011 | 15.11 | 15.23 | 14.65 | 14.76 | 636,123 | -0.41(-2.73%) |
Jan 18, 2011 | 15.56 | 15.56 | 15.06 | 15.18 | 273,865 | -0.30(-1.95%) |
Jan 14, 2011 | 15.33 | 15.53 | 15.27 | 15.48 | 148,459 | +0.12(+0.78%) |
Jan 13, 2011 | 15.56 | 15.66 | 15.28 | 15.36 | 122,450 | -0.28(-1.78%) |
Jan 12, 2011 | 15.55 | 15.64 | 15.38 | 15.64 | 175,221 | +0.22(+1.45%) |
Jan 11, 2011 | 15.31 | 15.49 | 15.18 | 15.41 | 252,175 | +0.11(+0.73%) |
Jan 10, 2011 | 15.21 | 15.37 | 15.12 | 15.30 | 206,481 | +0.06(+0.42%) |
Jan 07, 2011 | 15.24 | 15.37 | 15.06 | 15.24 | 154,907 | +0.01(+0.05%) |
Jan 06, 2011 | 15.28 | 15.36 | 15.19 | 15.23 | 235,891 | -0.01(-0.05%) |
Jan 05, 2011 | 15.11 | 15.29 | 15.04 | 15.24 | 211,763 | +0.12(+0.79%) |
Jan 04, 2011 | 15.39 | 15.39 | 15.02 | 15.12 | 299,826 | -0.17(-1.14%) |