Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.33 | 14.46 | 14.30 | 14.31 | 234,721 | -0.02(-0.14%) |
Dec 29, 2011 | 14.30 | 14.46 | 14.30 | 14.33 | 129,042 | +0.07(+0.50%) |
Dec 28, 2011 | 14.43 | 14.48 | 14.22 | 14.26 | 200,364 | -0.16(-1.08%) |
Dec 27, 2011 | 14.15 | 14.46 | 14.12 | 14.41 | 179,521 | +0.22(+1.56%) |
Dec 23, 2011 | 14.23 | 14.30 | 14.14 | 14.19 | 109,156 | +0.01(+0.05%) |
Dec 21, 2011 | 14.10 | 14.22 | 13.91 | 14.19 | 120,095 | +0.08(+0.60%) |
Dec 20, 2011 | 13.80 | 14.13 | 13.79 | 14.10 | 234,232 | +0.51(+3.73%) |
Dec 19, 2011 | 13.81 | 13.97 | 13.60 | 13.60 | 192,766 | -0.15(-1.09%) |
Dec 16, 2011 | 13.88 | 13.91 | 13.69 | 13.75 | 372,610 | -0.03(-0.19%) |
Dec 15, 2011 | 13.82 | 13.97 | 13.65 | 13.77 | 219,493 | +0.16(+1.15%) |
Dec 14, 2011 | 13.78 | 13.96 | 13.58 | 13.62 | 176,036 | -0.23(-1.64%) |
Dec 13, 2011 | 14.03 | 14.26 | 13.76 | 13.84 | 206,257 | -0.03(-0.23%) |
Dec 12, 2011 | 13.97 | 14.05 | 13.68 | 13.88 | 197,697 | -0.10(-0.74%) |
Dec 09, 2011 | 13.66 | 14.02 | 13.66 | 13.98 | 191,907 | +0.37(+2.72%) |
Dec 08, 2011 | 13.95 | 13.99 | 13.60 | 13.61 | 167,414 | -0.41(-2.92%) |
Dec 07, 2011 | 13.93 | 14.10 | 13.79 | 14.02 | 160,424 | +0.05(+0.37%) |
Dec 06, 2011 | 14.05 | 14.12 | 13.94 | 13.97 | 150,515 | -0.04(-0.28%) |
Dec 05, 2011 | 13.97 | 14.06 | 13.82 | 14.01 | 200,355 | +0.25(+1.80%) |
Dec 02, 2011 | 13.99 | 14.04 | 13.74 | 13.76 | 107,060 | -0.08(-0.61%) |
Dec 01, 2011 | 14.02 | 14.14 | 13.84 | 13.84 | 210,665 | -0.25(-1.75%) |
Nov 30, 2011 | 13.65 | 14.09 | 13.65 | 14.09 | 560,088 | +0.67(+4.99%) |
Nov 29, 2011 | 13.27 | 13.55 | 13.21 | 13.42 | 238,396 | +0.14(+1.03%) |
Nov 28, 2011 | 13.14 | 13.30 | 13.03 | 13.28 | 208,404 | +0.50(+3.91%) |
Nov 25, 2011 | 12.93 | 13.03 | 12.78 | 12.78 | 89,559 | -0.19(-1.50%) |
Nov 23, 2011 | 13.06 | 13.06 | 12.83 | 12.98 | 246,237 | -0.13(-0.99%) |
Nov 22, 2011 | 13.33 | 13.33 | 13.11 | 13.11 | 148,250 | -0.20(-1.51%) |
Nov 21, 2011 | 13.24 | 13.46 | 13.13 | 13.31 | 214,158 | -0.07(-0.53%) |
Nov 18, 2011 | 13.25 | 13.43 | 13.25 | 13.38 | 182,992 | +0.13(+0.98%) |
Nov 17, 2011 | 13.38 | 13.54 | 13.17 | 13.25 | 195,125 | -0.14(-1.02%) |
Nov 16, 2011 | 13.30 | 13.54 | 13.25 | 13.39 | 210,318 | -0.01(-0.05%) |
Nov 15, 2011 | 13.01 | 13.42 | 13.01 | 13.39 | 289,244 | +0.34(+2.59%) |
Nov 14, 2011 | 13.28 | 13.32 | 13.00 | 13.06 | 236,214 | -0.26(-1.95%) |
Nov 11, 2011 | 13.29 | 13.38 | 13.25 | 13.32 | 215,126 | +0.05(+0.39%) |
Nov 10, 2011 | 13.21 | 13.36 | 13.10 | 13.26 | 297,328 | +0.12(+0.93%) |
Nov 09, 2011 | 12.98 | 13.29 | 12.98 | 13.14 | 451,824 | -0.07(-0.53%) |
Nov 08, 2011 | 13.20 | 13.25 | 12.96 | 13.21 | 229,890 | +0.03(+0.19%) |
Nov 07, 2011 | 12.76 | 13.23 | 12.71 | 13.19 | 449,999 | +0.39(+3.05%) |
Nov 04, 2011 | 12.81 | 12.84 | 12.54 | 12.80 | 213,877 | +0.08(+0.66%) |
Nov 03, 2011 | 12.58 | 12.86 | 12.43 | 12.71 | 375,125 | +0.24(+1.90%) |
Nov 02, 2011 | 12.35 | 12.53 | 12.31 | 12.48 | 247,477 | +0.33(+2.74%) |
Nov 01, 2011 | 12.20 | 12.35 | 12.11 | 12.14 | 380,312 | -0.29(-2.32%) |
Oct 31, 2011 | 12.78 | 12.84 | 12.43 | 12.43 | 305,896 | -0.49(-3.77%) |
Oct 28, 2011 | 13.05 | 13.05 | 12.88 | 12.92 | 210,909 | -0.17(-1.32%) |
Oct 27, 2011 | 12.98 | 13.10 | 12.82 | 13.09 | 394,470 | +0.40(+3.13%) |
Oct 26, 2011 | 12.78 | 12.78 | 12.55 | 12.69 | 232,957 | +0.04(+0.35%) |
Oct 25, 2011 | 12.87 | 12.89 | 12.64 | 12.65 | 291,364 | -0.24(-1.89%) |
Oct 24, 2011 | 12.55 | 12.90 | 12.54 | 12.89 | 336,003 | +0.33(+2.60%) |
Oct 21, 2011 | 12.53 | 12.58 | 12.35 | 12.57 | 200,834 | +0.23(+1.87%) |
Oct 20, 2011 | 12.35 | 12.40 | 12.12 | 12.34 | 121,833 | -0.02(-0.16%) |
Oct 19, 2011 | 12.49 | 12.66 | 12.31 | 12.35 | 178,558 | -0.15(-1.23%) |
Oct 18, 2011 | 12.16 | 12.60 | 12.16 | 12.51 | 228,575 | +0.38(+3.17%) |
Oct 17, 2011 | 12.42 | 12.45 | 12.11 | 12.12 | 202,596 | -0.38(-3.02%) |
Oct 14, 2011 | 12.45 | 12.54 | 12.24 | 12.50 | 151,610 | +0.20(+1.67%) |
Oct 13, 2011 | 12.21 | 12.31 | 12.08 | 12.30 | 181,512 | -0.01(-0.05%) |
Oct 12, 2011 | 12.45 | 12.45 | 12.22 | 12.30 | 272,466 | +0.01(+0.05%) |
Oct 11, 2011 | 12.08 | 12.35 | 12.05 | 12.30 | 236,541 | +0.18(+1.48%) |
Oct 10, 2011 | 12.01 | 12.14 | 11.98 | 12.12 | 306,448 | +0.26(+2.22%) |
Oct 07, 2011 | 12.19 | 12.20 | 11.82 | 11.86 | 199,669 | -0.28(-2.27%) |
Oct 06, 2011 | 11.96 | 12.16 | 11.73 | 12.13 | 280,199 | +0.35(+2.94%) |
Oct 05, 2011 | 11.75 | 11.88 | 11.61 | 11.78 | 235,475 | +0.09(+0.77%) |
Oct 04, 2011 | 11.27 | 11.73 | 11.23 | 11.70 | 580,166 | +0.36(+3.16%) |
Oct 03, 2011 | 11.70 | 11.88 | 11.34 | 11.34 | 518,145 | -0.38(-3.28%) |
Sep 30, 2011 | 11.88 | 12.11 | 11.71 | 11.72 | 531,705 | -0.32(-2.66%) |
Sep 29, 2011 | 12.21 | 12.25 | 11.81 | 12.04 | 501,929 | -0.03(-0.27%) |
Sep 28, 2011 | 12.39 | 12.51 | 12.07 | 12.07 | 196,039 | -0.38(-3.08%) |
Sep 27, 2011 | 12.62 | 12.68 | 12.29 | 12.46 | 289,283 | +0.07(+0.57%) |
Sep 26, 2011 | 12.47 | 12.50 | 12.19 | 12.39 | 211,850 | +0.01(+0.05%) |
Sep 23, 2011 | 12.23 | 12.57 | 12.23 | 12.38 | 273,804 | +0.15(+1.20%) |
Sep 22, 2011 | 12.18 | 12.39 | 12.10 | 12.23 | 317,208 | -0.22(-1.75%) |
Sep 21, 2011 | 12.73 | 12.81 | 12.43 | 12.45 | 216,317 | -0.27(-2.11%) |
Sep 20, 2011 | 12.85 | 13.03 | 12.72 | 12.72 | 173,823 | -0.09(-0.70%) |
Sep 19, 2011 | 12.79 | 12.89 | 12.67 | 12.81 | 193,352 | -0.14(-1.09%) |
Sep 16, 2011 | 12.91 | 13.02 | 12.83 | 12.95 | 304,541 | +0.12(+0.90%) |
Sep 15, 2011 | 12.89 | 12.91 | 12.66 | 12.84 | 237,853 | +0.04(+0.30%) |
Sep 14, 2011 | 12.93 | 13.01 | 12.67 | 12.80 | 383,731 | +0.00(+0.00%) |
Sep 13, 2011 | 12.73 | 12.85 | 12.62 | 12.80 | 261,381 | +0.18(+1.42%) |
Sep 12, 2011 | 12.44 | 12.62 | 12.37 | 12.62 | 271,696 | +0.12(+0.97%) |
Sep 09, 2011 | 12.64 | 12.77 | 12.36 | 12.50 | 461,923 | -0.28(-2.21%) |
Sep 08, 2011 | 12.82 | 12.91 | 12.68 | 12.78 | 258,784 | -0.07(-0.55%) |
Sep 07, 2011 | 12.78 | 12.87 | 12.61 | 12.85 | 240,064 | +0.26(+2.03%) |
Sep 06, 2011 | 12.43 | 12.64 | 12.36 | 12.59 | 282,651 | -0.06(-0.46%) |
Sep 02, 2011 | 12.75 | 12.86 | 12.58 | 12.65 | 275,570 | -0.28(-2.13%) |
Sep 01, 2011 | 13.21 | 13.30 | 12.87 | 12.92 | 263,983 | -0.24(-1.85%) |
Aug 31, 2011 | 13.25 | 13.30 | 13.03 | 13.17 | 289,731 | +0.02(+0.15%) |
Aug 30, 2011 | 13.17 | 13.21 | 13.00 | 13.15 | 206,990 | -0.04(-0.34%) |
Aug 29, 2011 | 12.94 | 13.23 | 12.94 | 13.19 | 271,593 | +0.39(+3.05%) |
Aug 26, 2011 | 12.68 | 12.89 | 12.50 | 12.80 | 212,419 | +0.06(+0.50%) |
Aug 25, 2011 | 13.10 | 13.14 | 12.68 | 12.74 | 193,358 | -0.28(-2.16%) |
Aug 24, 2011 | 12.97 | 13.17 | 12.89 | 13.02 | 300,392 | +0.08(+0.64%) |
Aug 23, 2011 | 12.74 | 12.96 | 12.73 | 12.94 | 370,838 | +0.22(+1.76%) |
Aug 22, 2011 | 13.00 | 13.09 | 12.66 | 12.71 | 216,636 | -0.04(-0.35%) |
Aug 19, 2011 | 12.64 | 13.03 | 12.57 | 12.76 | 228,007 | -0.12(-0.94%) |
Aug 18, 2011 | 13.00 | 13.13 | 12.79 | 12.88 | 274,232 | -0.41(-3.08%) |
Aug 17, 2011 | 13.35 | 13.47 | 13.22 | 13.29 | 189,533 | -0.01(-0.10%) |
Aug 16, 2011 | 13.14 | 13.39 | 13.03 | 13.30 | 211,863 | -0.01(-0.05%) |
Aug 15, 2011 | 13.08 | 13.33 | 13.00 | 13.31 | 155,897 | +0.32(+2.47%) |
Aug 12, 2011 | 13.09 | 13.26 | 12.80 | 12.99 | 197,353 | +0.01(+0.10%) |
Aug 11, 2011 | 12.71 | 13.19 | 12.37 | 12.98 | 426,629 | +0.38(+3.04%) |
Aug 10, 2011 | 13.17 | 13.17 | 12.41 | 12.59 | 722,200 | -0.93(-6.90%) |
Aug 09, 2011 | 12.92 | 13.60 | 11.96 | 13.53 | 595,938 | +1.73(+14.65%) |
Aug 08, 2011 | 12.30 | 12.80 | 11.80 | 11.80 | 446,331 | -0.81(-6.41%) |
Aug 05, 2011 | 12.73 | 13.03 | 12.43 | 12.61 | 257,162 | -0.01(-0.05%) |
Aug 04, 2011 | 12.88 | 13.05 | 12.61 | 12.61 | 251,597 | -0.40(-3.10%) |
Aug 03, 2011 | 12.95 | 13.14 | 12.73 | 13.02 | 141,731 | +0.13(+1.03%) |
Aug 02, 2011 | 13.14 | 13.25 | 12.87 | 12.88 | 152,551 | -0.33(-2.48%) |
Aug 01, 2011 | 13.24 | 13.26 | 13.09 | 13.21 | 217,595 | +0.10(+0.77%) |
Jul 29, 2011 | 13.03 | 13.22 | 12.94 | 13.11 | 204,860 | -0.07(-0.53%) |
Jul 28, 2011 | 13.17 | 13.28 | 13.14 | 13.18 | 148,716 | -0.04(-0.29%) |
Jul 27, 2011 | 13.41 | 13.41 | 13.21 | 13.22 | 267,700 | -0.25(-1.87%) |
Jul 26, 2011 | 13.60 | 13.68 | 13.46 | 13.47 | 89,561 | -0.17(-1.25%) |
Jul 25, 2011 | 13.60 | 13.81 | 13.60 | 13.64 | 171,834 | -0.09(-0.64%) |
Jul 22, 2011 | 13.72 | 13.87 | 13.71 | 13.73 | 121,954 | -0.11(-0.82%) |
Jul 21, 2011 | 13.67 | 13.92 | 13.67 | 13.84 | 289,450 | +0.23(+1.72%) |
Jul 20, 2011 | 13.75 | 13.78 | 13.59 | 13.61 | 127,666 | -0.12(-0.87%) |
Jul 19, 2011 | 13.60 | 13.74 | 13.51 | 13.73 | 137,929 | +0.22(+1.63%) |
Jul 18, 2011 | 13.63 | 13.68 | 13.47 | 13.51 | 139,981 | -0.18(-1.29%) |
Jul 15, 2011 | 13.59 | 13.78 | 13.59 | 13.68 | 228,783 | +0.11(+0.84%) |
Jul 14, 2011 | 13.63 | 13.70 | 13.55 | 13.57 | 192,700 | -0.07(-0.51%) |
Jul 13, 2011 | 13.56 | 13.77 | 13.56 | 13.64 | 207,591 | +0.07(+0.51%) |
Jul 12, 2011 | 13.50 | 13.69 | 13.41 | 13.57 | 138,831 | +0.04(+0.33%) |
Jul 11, 2011 | 13.55 | 13.64 | 13.51 | 13.53 | 166,168 | -0.18(-1.29%) |
Jul 08, 2011 | 13.55 | 13.79 | 13.55 | 13.70 | 157,447 | -0.04(-0.32%) |
Jul 07, 2011 | 13.59 | 13.75 | 13.50 | 13.75 | 198,274 | +0.20(+1.49%) |
Jul 06, 2011 | 13.37 | 13.56 | 13.37 | 13.55 | 153,241 | +0.13(+0.99%) |
Jul 05, 2011 | 13.41 | 13.50 | 13.34 | 13.41 | 166,100 | -0.03(-0.24%) |
Jul 01, 2011 | 13.33 | 13.48 | 13.31 | 13.45 | 335,563 | +0.13(+1.00%) |
Jun 30, 2011 | 13.23 | 13.33 | 13.21 | 13.31 | 257,228 | +0.08(+0.62%) |
Jun 29, 2011 | 13.31 | 13.31 | 13.21 | 13.23 | 134,748 | -0.09(-0.66%) |
Jun 28, 2011 | 13.26 | 13.33 | 13.24 | 13.32 | 124,243 | +0.05(+0.38%) |
Jun 27, 2011 | 13.14 | 13.29 | 13.14 | 13.27 | 126,569 | +0.13(+1.01%) |
Jun 24, 2011 | 13.21 | 13.29 | 13.08 | 13.14 | 307,755 | -0.04(-0.34%) |
Jun 23, 2011 | 13.15 | 13.22 | 13.00 | 13.18 | 147,505 | -0.05(-0.38%) |
Jun 22, 2011 | 13.31 | 13.38 | 13.21 | 13.23 | 120,773 | -0.16(-1.22%) |
Jun 21, 2011 | 13.48 | 13.51 | 13.24 | 13.39 | 293,887 | +0.01(+0.05%) |
Jun 20, 2011 | 13.36 | 13.43 | 13.15 | 13.39 | 89,944 | +0.16(+1.19%) |
Jun 17, 2011 | 13.32 | 13.43 | 13.20 | 13.23 | 273,379 | -0.02(-0.14%) |
Jun 16, 2011 | 13.02 | 13.34 | 13.02 | 13.25 | 190,858 | +0.23(+1.79%) |
Jun 15, 2011 | 13.07 | 13.22 | 12.96 | 13.02 | 162,581 | -0.21(-1.57%) |
Jun 14, 2011 | 13.15 | 13.30 | 13.12 | 13.22 | 172,642 | +0.15(+1.16%) |
Jun 13, 2011 | 13.17 | 13.20 | 13.07 | 13.07 | 177,174 | -0.01(-0.05%) |
Jun 10, 2011 | 13.15 | 13.17 | 13.02 | 13.08 | 205,982 | -0.11(-0.81%) |
Jun 09, 2011 | 13.25 | 13.33 | 13.17 | 13.19 | 137,288 | -0.03(-0.24%) |
Jun 08, 2011 | 13.19 | 13.30 | 13.17 | 13.22 | 183,477 | +0.03(+0.24%) |
Jun 07, 2011 | 13.22 | 13.34 | 13.18 | 13.19 | 184,217 | -0.08(-0.57%) |
Jun 06, 2011 | 13.26 | 13.36 | 13.24 | 13.26 | 145,242 | -0.06(-0.47%) |
Jun 03, 2011 | 13.33 | 13.45 | 13.26 | 13.33 | 302,591 | -0.06(-0.47%) |
May 24, 2011 | 13.67 | 13.68 | 13.39 | 13.39 | 262,993 | -0.23(-1.71%) |
May 23, 2011 | 13.65 | 13.75 | 13.58 | 13.62 | 155,980 | -0.23(-1.69%) |
May 20, 2011 | 13.77 | 14.01 | 13.74 | 13.86 | 279,863 | -0.01(-0.05%) |
May 19, 2011 | 13.80 | 13.94 | 13.66 | 13.86 | 327,141 | +0.07(+0.50%) |
May 18, 2011 | 13.84 | 13.85 | 13.69 | 13.79 | 258,208 | -0.05(-0.36%) |
May 17, 2011 | 13.91 | 14.01 | 13.82 | 13.84 | 273,988 | -0.09(-0.63%) |
May 16, 2011 | 13.91 | 14.05 | 13.90 | 13.93 | 171,218 | -0.08(-0.59%) |
May 13, 2011 | 14.26 | 14.31 | 13.92 | 14.01 | 138,029 | -0.25(-1.73%) |
May 12, 2011 | 14.04 | 14.28 | 14.03 | 14.26 | 131,752 | +0.13(+0.94%) |
May 11, 2011 | 14.27 | 14.32 | 14.08 | 14.13 | 274,685 | -0.07(-0.50%) |
May 10, 2011 | 14.35 | 14.35 | 14.13 | 14.20 | 242,545 | -0.07(-0.48%) |
May 09, 2011 | 14.23 | 14.30 | 14.11 | 14.27 | 141,768 | +0.07(+0.53%) |
May 06, 2011 | 14.26 | 14.37 | 14.14 | 14.19 | 87,107 | +0.07(+0.49%) |
May 05, 2011 | 14.09 | 14.28 | 14.07 | 14.12 | 161,339 | -0.06(-0.44%) |
May 04, 2011 | 14.33 | 14.37 | 14.19 | 14.19 | 116,844 | -0.14(-0.96%) |
May 03, 2011 | 14.33 | 14.48 | 14.27 | 14.32 | 103,486 | -0.03(-0.22%) |
May 02, 2011 | 14.39 | 14.62 | 14.35 | 14.35 | 140,179 | -0.21(-1.41%) |
Apr 29, 2011 | 14.56 | 14.59 | 14.46 | 14.56 | 161,022 | +0.04(+0.26%) |
Apr 28, 2011 | 14.40 | 14.53 | 14.32 | 14.52 | 106,942 | +0.08(+0.56%) |
Apr 27, 2011 | 14.31 | 14.45 | 14.31 | 14.44 | 89,144 | +0.07(+0.52%) |
Apr 26, 2011 | 14.17 | 14.42 | 14.14 | 14.37 | 165,970 | +0.22(+1.59%) |
Apr 25, 2011 | 14.14 | 14.16 | 14.08 | 14.14 | 78,678 | +0.01(+0.04%) |
Apr 21, 2011 | 14.17 | 14.23 | 14.07 | 14.14 | 103,953 | -0.02(-0.18%) |
Apr 20, 2011 | 14.09 | 14.16 | 14.03 | 14.16 | 154,554 | +0.24(+1.75%) |
Apr 19, 2011 | 13.96 | 14.05 | 13.87 | 13.92 | 272,598 | -0.04(-0.31%) |
Apr 18, 2011 | 14.00 | 14.05 | 13.84 | 13.96 | 210,573 | -0.14(-1.02%) |
Apr 15, 2011 | 13.82 | 14.17 | 13.82 | 14.10 | 446,944 | +0.21(+1.52%) |
Apr 14, 2011 | 13.64 | 13.90 | 13.64 | 13.89 | 105,082 | +0.16(+1.18%) |
Apr 13, 2011 | 13.81 | 13.86 | 13.69 | 13.73 | 108,975 | -0.02(-0.18%) |
Apr 12, 2011 | 13.93 | 14.01 | 13.76 | 13.76 | 102,707 | -0.19(-1.34%) |
Apr 11, 2011 | 14.05 | 14.12 | 13.91 | 13.94 | 124,726 | -0.19(-1.32%) |
Apr 08, 2011 | 14.33 | 14.33 | 14.10 | 14.13 | 104,729 | -0.09(-0.61%) |
Apr 07, 2011 | 14.31 | 14.38 | 14.21 | 14.22 | 113,960 | -0.12(-0.83%) |
Apr 06, 2011 | 14.30 | 14.38 | 14.28 | 14.33 | 114,034 | +0.04(+0.31%) |
Apr 05, 2011 | 14.26 | 14.38 | 14.19 | 14.29 | 110,038 | -0.01(-0.09%) |
Apr 04, 2011 | 14.27 | 14.40 | 14.20 | 14.30 | 174,870 | +0.06(+0.39%) |
Apr 01, 2011 | 14.19 | 14.27 | 14.15 | 14.25 | 182,502 | +0.09(+0.66%) |
Mar 31, 2011 | 14.10 | 14.19 | 14.06 | 14.15 | 150,337 | -0.02(-0.13%) |
Mar 30, 2011 | 14.17 | 14.17 | 13.96 | 14.17 | 197,655 | +0.20(+1.43%) |
Mar 29, 2011 | 13.84 | 13.98 | 13.84 | 13.97 | 84,066 | +0.10(+0.72%) |
Mar 28, 2011 | 13.94 | 14.04 | 13.87 | 13.87 | 110,798 | -0.05(-0.36%) |
Mar 25, 2011 | 13.85 | 14.01 | 13.82 | 13.92 | 165,411 | +0.11(+0.77%) |
Mar 24, 2011 | 13.77 | 13.85 | 13.70 | 13.82 | 141,692 | +0.06(+0.45%) |
Mar 23, 2011 | 13.67 | 13.80 | 13.61 | 13.76 | 118,125 | +0.04(+0.32%) |
Mar 22, 2011 | 13.74 | 13.81 | 13.66 | 13.71 | 82,351 | -0.05(-0.36%) |
Mar 21, 2011 | 13.74 | 13.76 | 13.56 | 13.76 | 143,210 | +0.29(+2.17%) |
Mar 18, 2011 | 13.31 | 13.48 | 13.24 | 13.47 | 271,957 | +0.23(+1.74%) |
Mar 17, 2011 | 13.33 | 13.38 | 13.23 | 13.24 | 164,525 | -0.04(-0.28%) |
Mar 16, 2011 | 13.43 | 13.51 | 13.22 | 13.28 | 218,145 | -0.20(-1.48%) |
Mar 15, 2011 | 13.44 | 13.57 | 13.08 | 13.48 | 159,898 | -0.19(-1.41%) |
Mar 14, 2011 | 13.62 | 13.73 | 13.49 | 13.67 | 141,711 | -0.04(-0.32%) |
Mar 11, 2011 | 13.85 | 13.94 | 13.71 | 13.71 | 177,409 | -0.11(-0.81%) |
Mar 10, 2011 | 14.04 | 14.08 | 13.77 | 13.82 | 242,898 | -0.26(-1.86%) |
Mar 09, 2011 | 14.02 | 14.10 | 13.94 | 14.09 | 129,723 | +0.08(+0.58%) |
Mar 08, 2011 | 13.77 | 14.09 | 13.76 | 14.00 | 128,899 | +0.21(+1.53%) |
Mar 07, 2011 | 13.96 | 13.98 | 13.63 | 13.79 | 195,286 | -0.09(-0.63%) |
Mar 04, 2011 | 13.97 | 13.99 | 13.76 | 13.88 | 106,071 | -0.11(-0.80%) |
Mar 03, 2011 | 13.86 | 14.06 | 13.73 | 13.99 | 137,472 | +0.20(+1.44%) |
Mar 02, 2011 | 13.79 | 13.85 | 13.66 | 13.79 | 154,334 | +0.06(+0.45%) |
Mar 01, 2011 | 14.01 | 14.10 | 13.73 | 13.73 | 184,103 | -0.29(-2.09%) |
Feb 28, 2011 | 13.99 | 14.12 | 13.99 | 14.02 | 127,542 | +0.11(+0.81%) |
Feb 25, 2011 | 13.67 | 13.92 | 13.27 | 13.91 | 138,455 | +0.22(+1.64%) |
Feb 24, 2011 | 13.66 | 13.72 | 13.51 | 13.69 | 178,256 | +0.02(+0.14%) |
Feb 23, 2011 | 13.89 | 13.92 | 13.66 | 13.67 | 163,775 | -0.23(-1.65%) |
Feb 22, 2011 | 13.94 | 14.06 | 13.87 | 13.90 | 180,094 | -0.14(-0.99%) |
Feb 18, 2011 | 14.05 | 14.05 | 13.91 | 14.04 | 139,046 | +0.06(+0.45%) |
Feb 17, 2011 | 13.86 | 13.97 | 13.85 | 13.97 | 132,643 | +0.04(+0.27%) |
Feb 16, 2011 | 14.04 | 14.05 | 13.85 | 13.94 | 153,341 | -0.09(-0.62%) |
Feb 15, 2011 | 13.98 | 14.08 | 13.98 | 14.02 | 110,953 | +0.00(+0.00%) |
Feb 14, 2011 | 14.04 | 14.09 | 14.00 | 14.02 | 115,851 | -0.08(-0.57%) |
Feb 11, 2011 | 14.12 | 14.20 | 14.01 | 14.10 | 245,884 | -0.16(-1.10%) |
Feb 10, 2011 | 14.05 | 14.40 | 13.98 | 14.26 | 322,622 | -0.06(-0.39%) |
Feb 09, 2011 | 14.25 | 14.34 | 14.08 | 14.32 | 175,100 | +0.05(+0.34%) |
Feb 08, 2011 | 14.05 | 14.27 | 14.05 | 14.27 | 206,411 | +0.06(+0.43%) |
Feb 07, 2011 | 14.13 | 14.26 | 14.10 | 14.21 | 114,296 | +0.12(+0.87%) |
Feb 04, 2011 | 14.12 | 14.22 | 14.03 | 14.08 | 110,246 | -0.06(-0.43%) |
Feb 03, 2011 | 14.11 | 14.19 | 14.02 | 14.14 | 112,211 | -0.06(-0.39%) |
Feb 02, 2011 | 14.16 | 14.29 | 14.14 | 14.20 | 103,700 | -0.05(-0.35%) |
Feb 01, 2011 | 13.98 | 14.27 | 13.94 | 14.25 | 144,558 | +0.31(+2.25%) |
Jan 31, 2011 | 13.99 | 14.10 | 13.89 | 13.94 | 185,559 | -0.01(-0.09%) |
Jan 28, 2011 | 14.18 | 14.26 | 13.91 | 13.95 | 223,570 | -0.28(-1.94%) |
Jan 27, 2011 | 14.11 | 14.27 | 14.10 | 14.22 | 174,955 | +0.10(+0.70%) |
Jan 26, 2011 | 13.98 | 14.19 | 13.93 | 14.13 | 189,874 | +0.16(+1.14%) |
Jan 25, 2011 | 13.86 | 13.98 | 13.79 | 13.97 | 117,548 | +0.03(+0.22%) |
Jan 24, 2011 | 13.83 | 13.98 | 13.77 | 13.94 | 136,461 | +0.10(+0.71%) |
Jan 21, 2011 | 13.98 | 13.98 | 13.77 | 13.84 | 238,992 | -0.11(-0.79%) |
Jan 20, 2011 | 13.97 | 14.08 | 13.91 | 13.95 | 139,083 | -0.10(-0.70%) |
Jan 19, 2011 | 14.05 | 14.11 | 13.97 | 14.05 | 194,913 | -0.04(-0.31%) |
Jan 18, 2011 | 14.03 | 14.11 | 13.90 | 14.09 | 114,809 | -0.02(-0.13%) |
Jan 14, 2011 | 13.94 | 14.13 | 13.94 | 14.11 | 122,860 | +0.07(+0.53%) |
Jan 13, 2011 | 14.07 | 14.13 | 14.00 | 14.03 | 153,863 | -0.06(-0.39%) |
Jan 12, 2011 | 13.91 | 14.11 | 13.84 | 14.09 | 157,684 | +0.25(+1.82%) |
Jan 11, 2011 | 13.90 | 13.90 | 13.74 | 13.84 | 125,155 | -0.06(-0.44%) |
Jan 10, 2011 | 13.78 | 13.92 | 13.58 | 13.90 | 202,998 | +0.12(+0.89%) |
Jan 07, 2011 | 13.81 | 13.84 | 13.52 | 13.78 | 209,118 | -0.08(-0.58%) |
Jan 06, 2011 | 13.97 | 13.97 | 13.72 | 13.86 | 118,576 | -0.07(-0.53%) |
Jan 05, 2011 | 13.89 | 13.99 | 13.82 | 13.93 | 166,701 | +0.02(+0.18%) |
Jan 04, 2011 | 14.03 | 14.03 | 13.74 | 13.90 | 160,121 | -0.06(-0.40%) |