Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.610 | 8.620 | 8.370 | 8.450 | 69,484 | -0.26(-2.99%) |
Oct 28, 2011 | 9.050 | 9.230 | 8.600 | 8.710 | 55,747 | -0.42(-4.60%) |
Oct 27, 2011 | 8.450 | 9.140 | 8.300 | 9.130 | 110,807 | +0.85(+10.27%) |
Oct 26, 2011 | 7.760 | 8.300 | 7.680 | 8.280 | 63,480 | +0.62(+8.09%) |
Oct 25, 2011 | 7.820 | 7.850 | 7.610 | 7.660 | 47,914 | -0.18(-2.30%) |
Oct 24, 2011 | 7.690 | 7.850 | 7.640 | 7.840 | 51,480 | +0.20(+2.62%) |
Oct 21, 2011 | 7.780 | 7.800 | 7.470 | 7.640 | 78,341 | +0.02(+0.26%) |
Oct 20, 2011 | 7.740 | 7.800 | 7.559 | 7.620 | 37,394 | -0.14(-1.80%) |
Oct 19, 2011 | 8.200 | 8.240 | 7.700 | 7.760 | 46,151 | -0.47(-5.71%) |
Oct 18, 2011 | 8.300 | 8.400 | 8.010 | 8.230 | 76,001 | -0.03(-0.36%) |
Oct 17, 2011 | 8.290 | 8.320 | 8.140 | 8.260 | 53,607 | -0.11(-1.31%) |
Oct 14, 2011 | 8.090 | 8.410 | 7.940 | 8.370 | 49,967 | +0.34(+4.23%) |
Oct 13, 2011 | 7.930 | 8.170 | 7.840 | 8.030 | 40,966 | +0.03(+0.37%) |
Oct 12, 2011 | 7.970 | 8.000 | 7.900 | 8.000 | 57,162 | +0.07(+0.88%) |
Oct 11, 2011 | 7.580 | 7.990 | 7.580 | 7.930 | 54,300 | +0.28(+3.66%) |
Oct 10, 2011 | 7.490 | 7.660 | 7.450 | 7.650 | 56,157 | +0.19(+2.55%) |
Oct 07, 2011 | 7.610 | 7.650 | 7.340 | 7.460 | 58,433 | -0.22(-2.86%) |
Oct 06, 2011 | 7.790 | 7.880 | 7.650 | 7.680 | 46,734 | -0.19(-2.41%) |
Oct 05, 2011 | 8.100 | 8.100 | 7.610 | 7.870 | 56,767 | -0.22(-2.72%) |
Oct 04, 2011 | 7.380 | 8.220 | 7.300 | 8.090 | 106,600 | +0.69(+9.32%) |
Oct 03, 2011 | 8.130 | 8.240 | 7.400 | 7.400 | 99,082 | -0.81(-9.87%) |
Sep 30, 2011 | 7.260 | 8.350 | 7.260 | 8.210 | 91,216 | +0.14(+1.73%) |
Sep 29, 2011 | 8.160 | 8.160 | 7.850 | 8.070 | 52,992 | +0.07(+0.88%) |
Sep 28, 2011 | 8.180 | 8.310 | 8.000 | 8.000 | 57,362 | -0.14(-1.72%) |
Sep 27, 2011 | 8.110 | 8.280 | 8.020 | 8.140 | 54,482 | +0.18(+2.26%) |
Sep 26, 2011 | 7.700 | 8.000 | 7.700 | 7.960 | 66,741 | +0.28(+3.65%) |
Sep 23, 2011 | 7.460 | 8.150 | 7.460 | 7.680 | 24,377 | +0.25(+3.36%) |
Sep 22, 2011 | 7.690 | 7.990 | 7.400 | 7.430 | 55,360 | -0.44(-5.59%) |
Sep 21, 2011 | 8.080 | 8.150 | 7.840 | 7.870 | 32,041 | -0.18(-2.24%) |
Sep 20, 2011 | 8.190 | 8.250 | 7.810 | 8.050 | 56,579 | -0.12(-1.47%) |
Sep 19, 2011 | 8.160 | 8.280 | 8.070 | 8.170 | 28,488 | -0.11(-1.33%) |
Sep 16, 2011 | 8.320 | 8.510 | 8.250 | 8.280 | 63,059 | +0.02(+0.24%) |
Sep 15, 2011 | 8.380 | 8.480 | 8.200 | 8.260 | 57,647 | +0.01(+0.12%) |
Sep 14, 2011 | 7.900 | 8.370 | 7.890 | 8.250 | 76,874 | +0.40(+5.10%) |
Sep 13, 2011 | 7.720 | 7.900 | 7.480 | 7.850 | 62,950 | +0.18(+2.35%) |
Sep 12, 2011 | 7.300 | 8.060 | 7.300 | 7.670 | 158,260 | +0.35(+4.78%) |
Sep 09, 2011 | 7.820 | 8.110 | 7.305 | 7.320 | 114,324 | -0.58(-7.34%) |
Sep 08, 2011 | 8.210 | 8.410 | 7.830 | 7.900 | 84,094 | -0.32(-3.89%) |
Sep 07, 2011 | 8.490 | 8.550 | 8.200 | 8.220 | 79,321 | +0.01(+0.12%) |
Sep 06, 2011 | 7.680 | 8.400 | 7.560 | 8.210 | 80,337 | +0.35(+4.45%) |
Sep 02, 2011 | 8.250 | 8.350 | 7.860 | 7.860 | 61,639 | -0.50(-5.98%) |
Sep 01, 2011 | 8.800 | 8.990 | 8.360 | 8.360 | 51,055 | -0.46(-5.22%) |
Aug 31, 2011 | 9.180 | 9.180 | 8.600 | 8.820 | 61,022 | +0.31(+3.64%) |
Aug 30, 2011 | 8.630 | 8.820 | 8.430 | 8.510 | 20,437 | -0.17(-1.96%) |
Aug 29, 2011 | 8.220 | 8.710 | 8.220 | 8.680 | 37,643 | +0.51(+6.24%) |
Aug 26, 2011 | 8.280 | 8.620 | 8.090 | 8.170 | 78,591 | -0.16(-1.92%) |
Aug 25, 2011 | 8.400 | 8.440 | 8.230 | 8.330 | 75,512 | -0.05(-0.60%) |
Aug 24, 2011 | 8.410 | 8.580 | 8.130 | 8.380 | 41,361 | -0.04(-0.48%) |
Aug 23, 2011 | 7.920 | 8.430 | 7.830 | 8.420 | 49,745 | +0.54(+6.85%) |
Aug 22, 2011 | 8.100 | 8.110 | 7.820 | 7.880 | 53,875 | -0.18(-2.23%) |
Aug 19, 2011 | 8.070 | 8.220 | 7.910 | 8.060 | 88,053 | -0.08(-0.98%) |
Aug 18, 2011 | 8.260 | 8.350 | 8.000 | 8.140 | 81,487 | -0.28(-3.33%) |
Aug 17, 2011 | 8.610 | 8.680 | 8.287 | 8.420 | 32,341 | -0.17(-1.98%) |
Aug 16, 2011 | 8.790 | 8.880 | 8.500 | 8.590 | 64,109 | -0.26(-2.94%) |
Aug 15, 2011 | 8.710 | 9.000 | 8.610 | 8.850 | 115,783 | +0.18(+2.08%) |
Aug 12, 2011 | 9.150 | 9.400 | 8.650 | 8.670 | 79,330 | -0.42(-4.62%) |
Aug 11, 2011 | 8.690 | 9.260 | 7.430 | 9.090 | 197,367 | -0.54(-5.61%) |
Aug 10, 2011 | 9.760 | 10.01 | 9.364 | 9.630 | 110,539 | -0.34(-3.41%) |
Aug 09, 2011 | 9.930 | 10.09 | 8.710 | 9.970 | 182,069 | +0.63(+6.75%) |
Aug 08, 2011 | 9.290 | 10.04 | 9.210 | 9.340 | 112,207 | -0.78(-7.71%) |
Aug 05, 2011 | 10.74 | 10.74 | 9.510 | 10.12 | 131,050 | -0.53(-4.98%) |
Aug 04, 2011 | 11.20 | 11.25 | 10.63 | 10.65 | 66,931 | -0.70(-6.17%) |
Aug 03, 2011 | 10.78 | 11.47 | 10.69 | 11.35 | 69,188 | +0.57(+5.29%) |
Aug 02, 2011 | 11.12 | 11.24 | 10.77 | 10.78 | 41,744 | -0.40(-3.58%) |
Aug 01, 2011 | 11.30 | 11.42 | 10.96 | 11.18 | 47,055 | -0.06(-0.53%) |
Jul 29, 2011 | 11.05 | 11.29 | 10.99 | 11.24 | 29,105 | +0.08(+0.72%) |
Jul 28, 2011 | 11.14 | 11.42 | 11.02 | 11.16 | 73,085 | +0.06(+0.54%) |
Jul 27, 2011 | 11.03 | 11.23 | 10.83 | 11.10 | 114,498 | +0.04(+0.36%) |
Jul 26, 2011 | 11.69 | 11.88 | 11.03 | 11.06 | 194,361 | -0.60(-5.15%) |
Jul 25, 2011 | 11.73 | 11.80 | 11.55 | 11.66 | 55,880 | -0.16(-1.35%) |
Jul 22, 2011 | 11.86 | 11.93 | 11.70 | 11.82 | 38,552 | -0.16(-1.34%) |
Jul 21, 2011 | 11.89 | 12.00 | 11.73 | 11.98 | 59,520 | +0.07(+0.59%) |
Jul 20, 2011 | 11.99 | 11.99 | 11.68 | 11.91 | 55,121 | -0.09(-0.75%) |
Jul 19, 2011 | 11.80 | 12.00 | 11.80 | 12.00 | 53,522 | +0.27(+2.30%) |
Jul 18, 2011 | 11.95 | 12.00 | 11.57 | 11.73 | 92,844 | -0.29(-2.41%) |
Jul 15, 2011 | 12.55 | 12.80 | 11.99 | 12.02 | 159,316 | -0.54(-4.30%) |
Jul 14, 2011 | 12.83 | 13.00 | 12.55 | 12.56 | 116,414 | -0.28(-2.18%) |
Jul 13, 2011 | 12.97 | 13.00 | 12.74 | 12.84 | 53,497 | -0.06(-0.47%) |
Jul 12, 2011 | 12.94 | 13.00 | 12.83 | 12.90 | 48,798 | -0.09(-0.69%) |
Jul 11, 2011 | 13.16 | 13.17 | 12.91 | 12.99 | 44,701 | -0.13(-0.99%) |
Jul 08, 2011 | 13.13 | 13.18 | 12.97 | 13.12 | 54,888 | -0.11(-0.83%) |
Jul 07, 2011 | 13.23 | 13.28 | 13.10 | 13.23 | 49,157 | +0.03(+0.23%) |
Jul 06, 2011 | 13.14 | 13.28 | 12.97 | 13.20 | 76,999 | +0.01(+0.08%) |
Jul 05, 2011 | 13.25 | 13.25 | 12.98 | 13.19 | 53,966 | -0.04(-0.30%) |
Jul 01, 2011 | 13.24 | 13.36 | 13.03 | 13.23 | 81,002 | -0.02(-0.15%) |
Jun 30, 2011 | 13.03 | 13.26 | 13.01 | 13.25 | 93,313 | +0.21(+1.61%) |
Jun 29, 2011 | 12.99 | 13.09 | 12.94 | 13.04 | 52,657 | -0.02(-0.15%) |
Jun 28, 2011 | 13.38 | 13.38 | 12.95 | 13.06 | 119,117 | -0.26(-1.95%) |
Jun 27, 2011 | 13.45 | 13.49 | 13.18 | 13.32 | 98,466 | -0.21(-1.55%) |
Jun 24, 2011 | 13.30 | 13.67 | 13.15 | 13.53 | 1,449,629 | +0.24(+1.81%) |
Jun 23, 2011 | 13.02 | 13.31 | 12.91 | 13.29 | 89,040 | +0.16(+1.22%) |
Jun 22, 2011 | 13.03 | 13.15 | 12.79 | 13.13 | 78,959 | +0.08(+0.61%) |
Jun 21, 2011 | 12.87 | 13.23 | 12.83 | 13.05 | 64,575 | +0.24(+1.87%) |
Jun 20, 2011 | 12.78 | 12.99 | 12.75 | 12.81 | 90,514 | -0.01(-0.08%) |
Jun 17, 2011 | 13.05 | 13.10 | 12.50 | 12.82 | 160,440 | -0.16(-1.23%) |
Jun 16, 2011 | 12.93 | 13.22 | 12.93 | 12.98 | 94,079 | +0.07(+0.54%) |
Jun 15, 2011 | 13.36 | 13.36 | 12.85 | 12.91 | 159,298 | -0.55(-4.09%) |
Jun 14, 2011 | 13.52 | 13.52 | 13.40 | 13.46 | 77,766 | +0.00(+0.00%) |
Jun 13, 2011 | 13.52 | 13.52 | 13.42 | 13.46 | 131,935 | -0.06(-0.44%) |
Jun 10, 2011 | 13.60 | 13.63 | 13.50 | 13.52 | 59,574 | -0.10(-0.73%) |
Jun 09, 2011 | 13.62 | 13.72 | 13.57 | 13.62 | 51,072 | +0.06(+0.44%) |
Jun 08, 2011 | 13.25 | 13.73 | 13.25 | 13.56 | 47,975 | +0.26(+1.95%) |
Jun 07, 2011 | 13.34 | 13.41 | 13.21 | 13.30 | 35,515 | +0.04(+0.30%) |
Jun 06, 2011 | 13.29 | 13.57 | 13.11 | 13.26 | 80,525 | +0.09(+0.68%) |
Jun 03, 2011 | 13.23 | 13.30 | 13.09 | 13.17 | 30,249 | -0.34(-2.52%) |
May 24, 2011 | 13.67 | 13.67 | 13.50 | 13.51 | 42,915 | -0.24(-1.75%) |
May 23, 2011 | 13.51 | 14.04 | 13.51 | 13.75 | 160,077 | +0.14(+1.03%) |
May 20, 2011 | 13.80 | 13.88 | 13.60 | 13.61 | 78,433 | -0.24(-1.73%) |
May 19, 2011 | 13.90 | 14.20 | 13.73 | 13.85 | 180,066 | -0.05(-0.36%) |
May 18, 2011 | 13.80 | 14.06 | 13.62 | 13.90 | 208,689 | +0.12(+0.87%) |
May 17, 2011 | 13.60 | 13.89 | 13.60 | 13.78 | 50,020 | +0.14(+1.03%) |
May 16, 2011 | 13.60 | 13.91 | 13.60 | 13.64 | 121,915 | -0.02(-0.15%) |
May 13, 2011 | 13.85 | 13.90 | 13.61 | 13.66 | 38,934 | -0.19(-1.37%) |
May 12, 2011 | 13.88 | 13.94 | 13.75 | 13.85 | 42,691 | -0.09(-0.65%) |
May 11, 2011 | 13.76 | 14.00 | 13.65 | 13.94 | 127,846 | +0.17(+1.23%) |
May 10, 2011 | 13.65 | 13.77 | 13.60 | 13.77 | 47,236 | +0.14(+1.03%) |
May 09, 2011 | 13.65 | 13.67 | 13.56 | 13.63 | 33,653 | +0.03(+0.22%) |
May 06, 2011 | 13.70 | 13.73 | 13.45 | 13.60 | 38,279 | +0.04(+0.29%) |
May 05, 2011 | 13.37 | 13.84 | 13.37 | 13.56 | 58,836 | +0.16(+1.19%) |
May 04, 2011 | 13.63 | 13.96 | 13.40 | 13.40 | 41,311 | -0.20(-1.47%) |
May 03, 2011 | 13.94 | 13.96 | 13.25 | 13.60 | 71,145 | -0.23(-1.66%) |
May 02, 2011 | 13.92 | 14.30 | 13.75 | 13.83 | 82,854 | -0.35(-2.47%) |
Apr 29, 2011 | 13.58 | 14.36 | 13.58 | 14.18 | 158,457 | +0.42(+3.05%) |
Apr 28, 2011 | 13.63 | 13.92 | 13.49 | 13.76 | 134,507 | +0.14(+1.03%) |
Apr 27, 2011 | 13.84 | 13.85 | 13.37 | 13.62 | 124,733 | -0.07(-0.51%) |
Apr 26, 2011 | 13.20 | 13.70 | 13.18 | 13.69 | 143,679 | +0.23(+1.71%) |
Apr 25, 2011 | 13.00 | 13.49 | 12.80 | 13.46 | 185,405 | +0.60(+4.67%) |
Apr 21, 2011 | 12.90 | 12.90 | 12.78 | 12.86 | 40,371 | -0.12(-0.92%) |
Apr 20, 2011 | 12.84 | 13.00 | 12.72 | 12.98 | 70,786 | +0.41(+3.26%) |
Apr 19, 2011 | 12.82 | 12.82 | 12.53 | 12.57 | 26,580 | -0.26(-2.03%) |
Apr 18, 2011 | 12.78 | 12.84 | 12.62 | 12.83 | 25,740 | -0.08(-0.62%) |
Apr 15, 2011 | 12.75 | 12.94 | 12.56 | 12.91 | 15,912 | +0.12(+0.94%) |
Apr 14, 2011 | 12.74 | 12.85 | 12.67 | 12.79 | 24,439 | -0.06(-0.47%) |
Apr 13, 2011 | 12.77 | 12.85 | 12.54 | 12.85 | 38,234 | +0.16(+1.26%) |
Apr 12, 2011 | 12.60 | 12.76 | 12.52 | 12.69 | 33,680 | -0.02(-0.16%) |
Apr 11, 2011 | 12.80 | 12.80 | 12.57 | 12.71 | 45,670 | -0.07(-0.55%) |
Apr 08, 2011 | 12.75 | 12.84 | 12.70 | 12.78 | 26,970 | +0.06(+0.47%) |
Apr 07, 2011 | 12.60 | 12.82 | 12.57 | 12.72 | 50,583 | +0.07(+0.55%) |
Apr 06, 2011 | 12.76 | 12.80 | 12.55 | 12.65 | 38,745 | -0.09(-0.71%) |
Apr 05, 2011 | 12.37 | 12.79 | 12.27 | 12.74 | 31,096 | +0.41(+3.33%) |
Apr 04, 2011 | 12.72 | 12.79 | 12.28 | 12.33 | 42,741 | -0.29(-2.30%) |
Apr 01, 2011 | 12.79 | 12.79 | 12.51 | 12.62 | 52,663 | -0.07(-0.55%) |
Mar 31, 2011 | 12.84 | 12.90 | 12.63 | 12.69 | 24,608 | -0.14(-1.09%) |
Mar 30, 2011 | 12.86 | 12.89 | 12.63 | 12.83 | 28,407 | -0.04(-0.31%) |
Mar 29, 2011 | 12.65 | 12.98 | 12.60 | 12.87 | 21,298 | +0.16(+1.26%) |
Mar 28, 2011 | 13.00 | 13.00 | 12.61 | 12.71 | 22,119 | -0.26(-2.00%) |
Mar 25, 2011 | 13.10 | 13.20 | 12.67 | 12.97 | 31,926 | -0.04(-0.31%) |
Mar 24, 2011 | 12.75 | 13.10 | 12.38 | 13.01 | 33,685 | +0.36(+2.85%) |
Mar 23, 2011 | 12.85 | 12.99 | 12.64 | 12.65 | 31,112 | -0.18(-1.40%) |
Mar 22, 2011 | 12.93 | 12.93 | 12.61 | 12.83 | 26,912 | -0.12(-0.93%) |
Mar 21, 2011 | 12.84 | 13.30 | 12.80 | 12.95 | 32,770 | -0.22(-1.67%) |
Mar 18, 2011 | 13.12 | 13.20 | 12.95 | 13.17 | 92,436 | +0.23(+1.78%) |
Mar 17, 2011 | 12.84 | 12.95 | 12.42 | 12.94 | 45,274 | +0.29(+2.29%) |
Mar 16, 2011 | 12.79 | 13.10 | 12.56 | 12.65 | 78,300 | -0.19(-1.48%) |
Mar 15, 2011 | 12.35 | 12.95 | 12.35 | 12.84 | 18,435 | +0.21(+1.66%) |
Mar 14, 2011 | 12.48 | 12.69 | 12.36 | 12.63 | 40,281 | +0.04(+0.32%) |
Mar 11, 2011 | 12.42 | 12.69 | 12.41 | 12.59 | 22,960 | +0.10(+0.80%) |
Mar 10, 2011 | 12.56 | 12.57 | 12.25 | 12.49 | 53,075 | -0.22(-1.73%) |
Mar 09, 2011 | 12.61 | 12.73 | 12.55 | 12.71 | 39,368 | +0.07(+0.55%) |
Mar 08, 2011 | 12.71 | 12.72 | 12.26 | 12.64 | 24,251 | -0.04(-0.32%) |
Mar 07, 2011 | 13.05 | 13.05 | 12.27 | 12.68 | 106,250 | -0.27(-2.08%) |
Mar 04, 2011 | 13.09 | 13.09 | 12.81 | 12.95 | 33,171 | -0.09(-0.69%) |
Mar 03, 2011 | 13.06 | 13.10 | 12.69 | 13.04 | 56,920 | +0.09(+0.69%) |
Mar 02, 2011 | 12.87 | 13.11 | 12.74 | 12.95 | 59,307 | -0.05(-0.38%) |
Mar 01, 2011 | 13.06 | 13.06 | 12.73 | 13.00 | 33,370 | -0.06(-0.46%) |
Feb 28, 2011 | 13.44 | 13.44 | 12.83 | 13.06 | 28,247 | -0.29(-2.17%) |
Feb 25, 2011 | 12.96 | 13.66 | 12.60 | 13.35 | 106,489 | +0.46(+3.57%) |
Feb 24, 2011 | 12.40 | 12.97 | 12.34 | 12.89 | 148,232 | +0.45(+3.62%) |
Feb 23, 2011 | 12.83 | 12.83 | 12.40 | 12.44 | 67,175 | -0.42(-3.27%) |
Feb 22, 2011 | 13.06 | 13.22 | 12.84 | 12.86 | 69,040 | -0.36(-2.72%) |
Feb 18, 2011 | 13.12 | 13.22 | 12.87 | 13.22 | 68,192 | -0.04(-0.30%) |
Feb 17, 2011 | 13.42 | 13.42 | 13.14 | 13.26 | 63,831 | -0.23(-1.70%) |
Feb 16, 2011 | 13.55 | 13.60 | 13.25 | 13.49 | 30,661 | -0.05(-0.37%) |
Feb 15, 2011 | 13.80 | 13.80 | 13.50 | 13.54 | 41,813 | -0.28(-2.03%) |
Feb 14, 2011 | 13.89 | 13.97 | 13.57 | 13.82 | 81,978 | -0.04(-0.29%) |
Feb 11, 2011 | 13.85 | 13.93 | 13.80 | 13.86 | 36,076 | +0.03(+0.22%) |
Feb 10, 2011 | 13.89 | 13.91 | 13.75 | 13.83 | 44,003 | -0.02(-0.14%) |
Feb 09, 2011 | 13.86 | 13.88 | 13.80 | 13.85 | 34,334 | -0.05(-0.36%) |
Feb 08, 2011 | 14.01 | 14.10 | 13.78 | 13.90 | 69,016 | -0.14(-1.00%) |
Feb 07, 2011 | 14.00 | 14.12 | 13.98 | 14.04 | 71,605 | +0.06(+0.43%) |
Feb 04, 2011 | 14.23 | 14.23 | 13.88 | 13.98 | 59,562 | -0.18(-1.27%) |
Feb 03, 2011 | 14.28 | 14.60 | 14.02 | 14.16 | 250,904 | -0.22(-1.53%) |
Feb 02, 2011 | 14.29 | 14.50 | 14.19 | 14.38 | 57,516 | +0.02(+0.14%) |
Feb 01, 2011 | 14.25 | 14.37 | 14.15 | 14.36 | 119,423 | +0.22(+1.56%) |
Jan 31, 2011 | 14.01 | 14.24 | 13.80 | 14.14 | 21,520 | +0.08(+0.57%) |
Jan 28, 2011 | 14.28 | 14.28 | 14.05 | 14.06 | 57,089 | -0.17(-1.19%) |
Jan 27, 2011 | 14.29 | 14.29 | 14.18 | 14.23 | 49,595 | -0.06(-0.42%) |
Jan 26, 2011 | 14.25 | 14.30 | 14.10 | 14.29 | 103,135 | +0.02(+0.14%) |
Jan 25, 2011 | 14.20 | 14.29 | 14.08 | 14.27 | 41,396 | +0.03(+0.21%) |
Jan 24, 2011 | 13.94 | 14.39 | 13.94 | 14.24 | 143,179 | +0.30(+2.15%) |
Jan 21, 2011 | 14.08 | 14.25 | 13.75 | 13.94 | 93,859 | -0.12(-0.85%) |
Jan 20, 2011 | 14.05 | 14.19 | 13.72 | 14.06 | 98,646 | -0.12(-0.85%) |
Jan 19, 2011 | 14.45 | 14.50 | 14.17 | 14.18 | 99,372 | -0.27(-1.87%) |
Jan 18, 2011 | 14.10 | 14.50 | 13.96 | 14.45 | 86,447 | +0.21(+1.47%) |
Jan 14, 2011 | 14.20 | 14.30 | 14.10 | 14.24 | 82,616 | -0.01(-0.07%) |
Jan 13, 2011 | 14.29 | 14.29 | 14.09 | 14.25 | 51,834 | -0.01(-0.07%) |
Jan 12, 2011 | 14.15 | 14.27 | 13.84 | 14.26 | 55,570 | +0.20(+1.42%) |
Jan 11, 2011 | 14.20 | 14.32 | 13.98 | 14.06 | 98,589 | -0.13(-0.95%) |
Jan 10, 2011 | 14.09 | 14.31 | 14.04 | 14.20 | 55,196 | -0.00(-0.04%) |
Jan 07, 2011 | 14.00 | 14.20 | 13.82 | 14.20 | 83,149 | +0.24(+1.72%) |
Jan 06, 2011 | 13.65 | 13.98 | 13.42 | 13.96 | 84,528 | +0.28(+2.05%) |
Jan 05, 2011 | 13.30 | 13.70 | 13.10 | 13.68 | 93,922 | +0.36(+2.70%) |
Jan 04, 2011 | 13.20 | 13.37 | 13.07 | 13.32 | 142,337 | +0.08(+0.60%) |
Jan 03, 2011 | 12.97 | 13.25 | 12.94 | 13.24 | 203,599 | +0.41(+3.20%) |
Dec 31, 2010 | 12.84 | 12.94 | 12.82 | 12.83 | 36,961 | -0.10(-0.77%) |
Dec 30, 2010 | 12.79 | 13.05 | 12.79 | 12.93 | 130,291 | +0.13(+1.02%) |
Dec 29, 2010 | 12.93 | 12.99 | 12.79 | 12.80 | 34,210 | -0.19(-1.46%) |
Dec 28, 2010 | 12.97 | 13.04 | 12.96 | 12.99 | 48,884 | +0.03(+0.23%) |
Dec 27, 2010 | 12.90 | 13.05 | 12.83 | 12.96 | 40,585 | +0.00(+0.00%) |
Dec 23, 2010 | 12.96 | 13.04 | 12.93 | 12.96 | 37,319 | -0.06(-0.46%) |
Dec 22, 2010 | 13.10 | 13.10 | 12.91 | 13.02 | 95,360 | -0.23(-1.74%) |
Dec 21, 2010 | 13.40 | 13.40 | 13.07 | 13.25 | 88,358 | -0.20(-1.49%) |
Dec 20, 2010 | 13.42 | 13.54 | 13.41 | 13.45 | 31,382 | -0.01(-0.07%) |
Dec 17, 2010 | 13.52 | 13.55 | 13.09 | 13.46 | 64,785 | -0.10(-0.74%) |
Dec 16, 2010 | 13.55 | 13.73 | 13.35 | 13.56 | 83,968 | +0.03(+0.22%) |
Dec 15, 2010 | 12.97 | 13.53 | 12.97 | 13.53 | 180,109 | +0.51(+3.92%) |
Dec 14, 2010 | 13.01 | 13.07 | 12.78 | 13.02 | 83,328 | -0.01(-0.08%) |
Dec 13, 2010 | 13.00 | 13.07 | 12.96 | 13.03 | 107,854 | +0.03(+0.23%) |
Dec 10, 2010 | 12.76 | 13.00 | 12.58 | 13.00 | 85,835 | +0.26(+2.04%) |
Dec 09, 2010 | 12.70 | 13.05 | 12.34 | 12.74 | 190,196 | +0.08(+0.63%) |
Dec 08, 2010 | 13.05 | 13.05 | 12.60 | 12.66 | 35,246 | -0.43(-3.28%) |
Dec 07, 2010 | 13.07 | 13.35 | 12.95 | 13.09 | 151,850 | +0.08(+0.61%) |
Dec 06, 2010 | 12.96 | 13.14 | 12.50 | 13.01 | 70,156 | -0.05(-0.38%) |
Dec 03, 2010 | 13.00 | 13.20 | 12.70 | 13.06 | 138,557 | -0.22(-1.66%) |
Dec 02, 2010 | 11.75 | 13.35 | 11.65 | 13.28 | 496,252 | +1.52(+12.93%) |
Dec 01, 2010 | 11.60 | 11.80 | 11.50 | 11.76 | 91,850 | +0.00(+0.00%) |
Nov 30, 2010 | 11.67 | 11.90 | 11.44 | 11.76 | 73,802 | -0.06(-0.51%) |
Nov 29, 2010 | 11.46 | 11.93 | 11.46 | 11.82 | 68,747 | +0.23(+1.98%) |
Nov 26, 2010 | 11.49 | 11.60 | 11.42 | 11.59 | 30,291 | -0.01(-0.09%) |
Nov 24, 2010 | 11.49 | 11.60 | 11.60 | 11.60 | 53,597 | +0.06(+0.52%) |
Nov 23, 2010 | 11.45 | 11.58 | 11.38 | 11.54 | 27,091 | -0.06(-0.52%) |
Nov 22, 2010 | 11.80 | 11.80 | 11.42 | 11.60 | 117,039 | -0.25(-2.11%) |
Nov 19, 2010 | 12.00 | 12.10 | 11.63 | 11.85 | 111,492 | -0.21(-1.74%) |
Nov 18, 2010 | 12.00 | 12.16 | 11.72 | 12.06 | 84,511 | +0.06(+0.50%) |
Nov 17, 2010 | 11.78 | 12.01 | 11.61 | 12.00 | 69,398 | +0.21(+1.78%) |
Nov 16, 2010 | 11.67 | 12.10 | 11.60 | 11.79 | 91,860 | -0.26(-2.16%) |
Nov 15, 2010 | 11.74 | 12.27 | 11.74 | 12.05 | 95,643 | +0.21(+1.77%) |
Nov 12, 2010 | 11.75 | 11.90 | 11.70 | 11.84 | 49,707 | -0.07(-0.59%) |
Nov 11, 2010 | 11.99 | 12.07 | 11.72 | 11.91 | 49,821 | -0.46(-3.72%) |
Nov 10, 2010 | 12.19 | 12.39 | 12.01 | 12.37 | 21,983 | +0.17(+1.39%) |
Nov 09, 2010 | 11.96 | 12.45 | 11.96 | 12.20 | 94,467 | +0.25(+2.09%) |
Nov 08, 2010 | 11.66 | 12.00 | 11.57 | 11.95 | 79,796 | +0.27(+2.31%) |
Nov 05, 2010 | 11.67 | 11.68 | 11.30 | 11.68 | 259,355 | +0.01(+0.09%) |
Nov 04, 2010 | 11.46 | 11.67 | 11.42 | 11.67 | 95,743 | +0.26(+2.28%) |
Nov 03, 2010 | 11.44 | 11.50 | 11.32 | 11.41 | 200,102 | +0.00(+0.00%) |
Nov 02, 2010 | 11.45 | 11.50 | 11.13 | 11.41 | 218,624 | +0.12(+1.06%) |