Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 6.270 | 6.270 | 6.150 | 6.150 | 2,489 | -0.35(-5.38%) |
Dec 29, 2011 | 6.670 | 7.030 | 6.500 | 6.500 | 3,485 | -0.58(-8.19%) |
Dec 28, 2011 | 7.030 | 7.650 | 7.030 | 7.080 | 6,118 | -0.09(-1.26%) |
Dec 27, 2011 | 7.470 | 7.520 | 7.001 | 7.170 | 3,185 | -0.50(-6.52%) |
Dec 23, 2011 | 7.520 | 7.670 | 7.520 | 7.670 | 700 | +0.28(+3.79%) |
Dec 21, 2011 | 7.300 | 7.630 | 7.300 | 7.390 | 1,562 | -0.05(-0.67%) |
Dec 20, 2011 | 7.180 | 7.440 | 7.180 | 7.440 | 542 | +0.48(+6.90%) |
Dec 19, 2011 | 6.100 | 7.390 | 6.100 | 6.960 | 9,554 | +0.20(+2.96%) |
Dec 16, 2011 | 6.960 | 7.009 | 6.580 | 6.760 | 1,560 | -0.31(-4.38%) |
Dec 15, 2011 | 7.520 | 7.589 | 7.050 | 7.070 | 8,273 | -0.48(-6.36%) |
Dec 14, 2011 | 7.640 | 8.020 | 7.510 | 7.550 | 13,999 | -0.04(-0.53%) |
Dec 13, 2011 | 7.350 | 7.590 | 7.350 | 7.590 | 675 | +0.12(+1.61%) |
Dec 12, 2011 | 7.470 | 7.470 | 7.470 | 7.470 | 100 | -0.33(-4.23%) |
Dec 09, 2011 | 7.750 | 7.800 | 7.750 | 7.800 | 801 | +0.05(+0.65%) |
Dec 08, 2011 | 7.800 | 7.840 | 7.750 | 7.750 | 1,800 | -0.09(-1.15%) |
Dec 07, 2011 | 8.000 | 8.000 | 7.700 | 7.840 | 3,970 | -0.24(-2.97%) |
Dec 06, 2011 | 7.690 | 8.160 | 7.690 | 8.080 | 3,525 | +0.38(+4.94%) |
Dec 05, 2011 | 7.980 | 8.000 | 7.411 | 7.700 | 4,982 | -0.22(-2.78%) |
Dec 02, 2011 | 8.130 | 8.130 | 7.830 | 7.920 | 1,300 | +0.02(+0.25%) |
Dec 01, 2011 | 7.080 | 7.900 | 7.000 | 7.900 | 11,322 | +0.99(+14.33%) |
Nov 30, 2011 | 6.480 | 8.200 | 6.400 | 6.910 | 17,465 | +0.22(+3.29%) |
Nov 29, 2011 | 6.890 | 6.900 | 6.590 | 6.690 | 1,469 | -0.08(-1.18%) |
Nov 28, 2011 | 6.770 | 6.770 | 6.770 | 6.770 | 548 | +0.02(+0.30%) |
Nov 25, 2011 | 6.740 | 6.770 | 6.740 | 6.750 | 2,315 | +0.08(+1.20%) |
Nov 23, 2011 | 6.740 | 6.750 | 6.601 | 6.670 | 4,055 | +0.07(+1.06%) |
Nov 22, 2011 | 6.160 | 6.610 | 6.160 | 6.600 | 7,925 | +0.55(+9.05%) |
Nov 21, 2011 | 6.180 | 6.250 | 6.052 | 6.052 | 1,900 | -0.28(-4.39%) |
Nov 18, 2011 | 5.580 | 6.330 | 5.580 | 6.330 | 7,169 | +0.59(+10.28%) |
Nov 17, 2011 | 5.350 | 5.740 | 5.350 | 5.740 | 6,784 | +0.38(+7.09%) |
Nov 16, 2011 | 5.650 | 5.650 | 5.360 | 5.360 | 16,347 | -0.29(-5.13%) |
Nov 15, 2011 | 5.780 | 5.780 | 5.580 | 5.650 | 1,300 | -0.26(-4.38%) |
Nov 14, 2011 | 6.300 | 6.416 | 5.600 | 5.909 | 20,579 | -0.49(-7.67%) |
Nov 11, 2011 | 6.520 | 6.700 | 6.302 | 6.400 | 4,900 | +0.06(+0.95%) |
Nov 10, 2011 | 6.300 | 6.680 | 6.300 | 6.340 | 3,225 | +0.03(+0.48%) |
Nov 09, 2011 | 6.360 | 6.850 | 6.300 | 6.310 | 15,525 | -0.05(-0.82%) |
Nov 08, 2011 | 6.470 | 6.750 | 6.330 | 6.362 | 21,740 | +0.05(+0.82%) |
Nov 07, 2011 | 6.300 | 6.330 | 6.020 | 6.310 | 15,407 | +0.11(+1.77%) |
Nov 04, 2011 | 6.480 | 6.770 | 6.150 | 6.200 | 13,526 | -0.22(-3.43%) |
Nov 03, 2011 | 5.320 | 7.280 | 5.320 | 6.420 | 25,270 | +0.67(+11.67%) |
Nov 02, 2011 | 5.650 | 5.750 | 5.300 | 5.749 | 2,660 | +0.10(+1.70%) |
Nov 01, 2011 | 5.730 | 5.730 | 5.650 | 5.653 | 4,943 | -0.08(-1.33%) |
Oct 31, 2011 | 5.850 | 5.850 | 5.729 | 5.729 | 870 | -0.22(-3.78%) |
Oct 28, 2011 | 5.920 | 6.015 | 5.610 | 5.954 | 7,846 | +0.05(+0.92%) |
Oct 27, 2011 | 5.970 | 6.380 | 5.900 | 5.900 | 8,984 | -0.10(-1.67%) |
Oct 26, 2011 | 6.090 | 6.100 | 5.720 | 6.000 | 3,450 | -0.25(-4.00%) |
Oct 25, 2011 | 6.400 | 6.400 | 6.200 | 6.250 | 1,000 | -0.15(-2.34%) |
Oct 24, 2011 | 6.400 | 6.700 | 6.400 | 6.400 | 4,840 | +0.06(+0.95%) |
Oct 21, 2011 | 6.400 | 6.590 | 6.200 | 6.340 | 4,125 | -0.26(-3.94%) |
Oct 20, 2011 | 6.620 | 6.620 | 6.600 | 6.600 | 1,584 | -0.00(-0.02%) |
Oct 19, 2011 | 6.470 | 6.610 | 6.400 | 6.601 | 6,963 | +0.05(+0.78%) |
Oct 18, 2011 | 6.380 | 6.550 | 6.380 | 6.550 | 1,240 | +0.23(+3.64%) |
Oct 17, 2011 | 6.500 | 6.500 | 6.250 | 6.320 | 3,668 | -0.45(-6.65%) |
Oct 14, 2011 | 7.000 | 7.050 | 6.750 | 6.770 | 2,636 | +0.01(+0.15%) |
Oct 13, 2011 | 6.520 | 6.760 | 6.500 | 6.760 | 2,621 | -0.09(-1.31%) |
Oct 12, 2011 | 6.640 | 6.980 | 6.640 | 6.850 | 3,381 | +0.40(+6.20%) |
Oct 11, 2011 | 6.640 | 6.790 | 6.450 | 6.450 | 346 | -0.46(-6.66%) |
Oct 10, 2011 | 6.710 | 6.960 | 6.710 | 6.910 | 2,513 | +0.12(+1.80%) |
Oct 07, 2011 | 6.890 | 7.210 | 6.450 | 6.788 | 3,928 | -0.11(-1.62%) |
Oct 06, 2011 | 7.040 | 7.120 | 6.900 | 6.900 | 4,338 | -0.22(-3.09%) |
Oct 05, 2011 | 6.880 | 7.310 | 6.880 | 7.120 | 3,900 | +0.01(+0.14%) |
Oct 03, 2011 | 7.110 | 7.110 | 7.110 | 7.110 | 0 | +0.06(+0.85%) |
Sep 30, 2011 | 7.080 | 7.270 | 7.038 | 7.050 | 3,786 | -0.10(-1.40%) |
Sep 29, 2011 | 7.150 | 7.269 | 6.890 | 7.150 | 4,557 | -0.03(-0.42%) |
Sep 28, 2011 | 7.160 | 7.450 | 6.800 | 7.180 | 9,294 | +0.02(+0.28%) |
Sep 27, 2011 | 6.570 | 7.480 | 6.570 | 7.160 | 5,190 | +0.40(+5.92%) |
Sep 26, 2011 | 6.390 | 6.810 | 6.270 | 6.760 | 7,132 | -0.34(-4.80%) |
Sep 23, 2011 | 7.060 | 7.540 | 7.060 | 7.101 | 7,090 | -0.51(-6.69%) |
Sep 22, 2011 | 7.020 | 7.930 | 7.020 | 7.610 | 5,705 | +0.16(+2.15%) |
Sep 21, 2011 | 7.460 | 7.689 | 7.210 | 7.450 | 13,430 | -0.50(-6.29%) |
Sep 20, 2011 | 8.400 | 8.400 | 7.900 | 7.950 | 14,144 | -0.56(-6.58%) |
Sep 19, 2011 | 8.500 | 8.610 | 8.493 | 8.510 | 6,809 | -0.44(-4.92%) |
Sep 16, 2011 | 9.100 | 9.700 | 8.950 | 8.950 | 23,478 | -0.79(-8.14%) |
Sep 15, 2011 | 10.06 | 10.06 | 9.610 | 9.743 | 2,881 | -0.64(-6.14%) |
Sep 14, 2011 | 9.980 | 10.38 | 9.949 | 10.38 | 4,019 | +0.13(+1.27%) |
Sep 13, 2011 | 11.00 | 11.00 | 9.540 | 10.25 | 7,434 | -0.80(-7.24%) |
Sep 08, 2011 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | +0.05(+0.45%) |
Sep 07, 2011 | 11.20 | 11.31 | 11.00 | 11.00 | 1,467 | -0.61(-5.25%) |
Sep 06, 2011 | 11.62 | 12.04 | 11.61 | 11.61 | 1,969 | -0.01(-0.09%) |
Sep 02, 2011 | 11.60 | 11.80 | 11.60 | 11.62 | 1,160 | -0.38(-3.17%) |
Sep 01, 2011 | 12.10 | 12.10 | 12.00 | 12.00 | 1,362 | +0.13(+1.10%) |
Aug 31, 2011 | 12.00 | 12.01 | 11.52 | 11.87 | 1,034 | -0.52(-4.20%) |
Aug 30, 2011 | 12.40 | 12.40 | 12.00 | 12.39 | 3,600 | +0.34(+2.82%) |
Aug 29, 2011 | 12.20 | 12.40 | 12.00 | 12.05 | 6,382 | -0.25(-2.03%) |
Aug 24, 2011 | 12.30 | 12.30 | 12.30 | 12.30 | 100 | +0.08(+0.65%) |
Aug 23, 2011 | 12.20 | 12.22 | 12.20 | 12.22 | 2,422 | -0.02(-0.16%) |
Aug 22, 2011 | 12.64 | 12.64 | 12.20 | 12.24 | 2,113 | -0.27(-2.16%) |
Aug 18, 2011 | 12.68 | 12.51 | 12.51 | 12.51 | 1,000 | +0.11(+0.89%) |
Aug 17, 2011 | 12.80 | 12.80 | 12.20 | 12.40 | 1,155 | -0.02(-0.16%) |
Aug 16, 2011 | 12.43 | 12.92 | 12.23 | 12.42 | 1,940 | -0.33(-2.59%) |
Aug 15, 2011 | 12.20 | 13.69 | 12.20 | 12.75 | 11,065 | +0.42(+3.41%) |
Aug 12, 2011 | 12.20 | 12.64 | 12.20 | 12.33 | 3,695 | +0.23(+1.90%) |
Aug 11, 2011 | 12.03 | 12.52 | 12.03 | 12.10 | 1,892 | -0.63(-4.93%) |
Aug 10, 2011 | 12.77 | 13.06 | 12.37 | 12.73 | 4,450 | -0.46(-3.50%) |
Aug 09, 2011 | 13.52 | 13.70 | 11.66 | 13.19 | 7,560 | +1.08(+8.92%) |
Aug 08, 2011 | 13.52 | 13.52 | 11.82 | 12.11 | 18,311 | -1.69(-12.25%) |
Aug 05, 2011 | 13.88 | 13.99 | 13.80 | 13.80 | 6,058 | -0.10(-0.72%) |
Aug 04, 2011 | 13.98 | 14.00 | 13.80 | 13.90 | 18,030 | -0.03(-0.22%) |
Aug 03, 2011 | 13.53 | 14.32 | 13.52 | 13.93 | 12,469 | +0.27(+1.98%) |
Aug 02, 2011 | 13.52 | 13.95 | 13.52 | 13.66 | 19,915 | +0.16(+1.19%) |
Aug 01, 2011 | 13.78 | 13.88 | 13.50 | 13.50 | 9,041 | +0.48(+3.69%) |
Jul 29, 2011 | 12.94 | 13.02 | 12.82 | 13.02 | 1,774 | +0.07(+0.54%) |
Jul 28, 2011 | 12.80 | 12.95 | 12.75 | 12.95 | 1,787 | +0.25(+1.97%) |
Jul 27, 2011 | 12.98 | 13.02 | 12.70 | 12.70 | 5,050 | -0.30(-2.31%) |
Jul 26, 2011 | 12.58 | 13.25 | 12.58 | 13.00 | 3,789 | +0.56(+4.50%) |
Jul 25, 2011 | 13.05 | 13.54 | 12.44 | 12.44 | 12,176 | -0.48(-3.72%) |
Jul 22, 2011 | 12.97 | 13.01 | 12.87 | 12.92 | 23,748 | -0.08(-0.64%) |
Jul 21, 2011 | 13.36 | 13.36 | 12.90 | 13.00 | 2,800 | -0.40(-2.96%) |
Jul 20, 2011 | 13.13 | 13.53 | 13.05 | 13.40 | 50,650 | +0.40(+3.08%) |
Jul 19, 2011 | 13.22 | 13.32 | 12.87 | 13.00 | 30,300 | -0.05(-0.38%) |
Jul 18, 2011 | 13.03 | 13.60 | 12.91 | 13.05 | 12,742 | +0.03(+0.23%) |
Jul 15, 2011 | 13.01 | 13.02 | 12.98 | 13.02 | 5,100 | -0.02(-0.15%) |
Jul 14, 2011 | 13.00 | 13.22 | 13.00 | 13.04 | 4,846 | +0.04(+0.31%) |
Jul 13, 2011 | 13.33 | 13.46 | 13.00 | 13.00 | 4,750 | -0.62(-4.55%) |
Jul 12, 2011 | 13.38 | 13.72 | 13.38 | 13.62 | 1,650 | -0.21(-1.52%) |
Jul 11, 2011 | 13.92 | 14.05 | 13.08 | 13.83 | 13,530 | -0.12(-0.86%) |
Jul 08, 2011 | 14.16 | 14.16 | 13.74 | 13.95 | 10,100 | -0.23(-1.62%) |
Jul 07, 2011 | 13.90 | 14.48 | 13.75 | 14.18 | 26,022 | +0.22(+1.58%) |
Jul 06, 2011 | 13.76 | 14.00 | 13.65 | 13.96 | 1,189 | +0.29(+2.12%) |
Jul 05, 2011 | 13.25 | 13.68 | 13.25 | 13.67 | 2,678 | +0.44(+3.33%) |
Jul 01, 2011 | 12.98 | 13.24 | 12.98 | 13.23 | 2,834 | +0.23(+1.77%) |
Jun 30, 2011 | 12.79 | 13.00 | 12.79 | 13.00 | 690 | +0.21(+1.64%) |
Jun 29, 2011 | 12.80 | 12.80 | 12.60 | 12.79 | 956 | +0.12(+0.95%) |
Jun 28, 2011 | 12.60 | 12.85 | 12.60 | 12.67 | 2,464 | -0.18(-1.40%) |
Jun 27, 2011 | 12.59 | 13.22 | 12.54 | 12.85 | 11,281 | +0.31(+2.47%) |
Jun 24, 2011 | 12.41 | 12.54 | 12.40 | 12.54 | 1,403 | +0.14(+1.13%) |
Jun 23, 2011 | 12.40 | 12.47 | 12.35 | 12.40 | 3,400 | -0.00(-0.00%) |
Jun 22, 2011 | 12.30 | 12.40 | 12.30 | 12.40 | 3,600 | +0.02(+0.18%) |
Jun 21, 2011 | 12.30 | 12.38 | 12.30 | 12.38 | 800 | +0.10(+0.79%) |
Jun 20, 2011 | 12.35 | 12.35 | 12.28 | 12.28 | 1,050 | -0.13(-1.05%) |
Jun 17, 2011 | 12.21 | 12.44 | 12.21 | 12.41 | 8,761 | -0.04(-0.35%) |
Jun 16, 2011 | 12.41 | 12.45 | 12.30 | 12.45 | 1,252 | +0.15(+1.24%) |
Jun 14, 2011 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.45(+3.80%) |
Jun 13, 2011 | 11.86 | 11.86 | 11.85 | 11.85 | 2,865 | -0.00(-0.00%) |
Jun 10, 2011 | 11.99 | 12.02 | 11.85 | 11.85 | 4,594 | -0.16(-1.33%) |
Jun 09, 2011 | 11.86 | 12.16 | 11.85 | 12.01 | 1,610 | +0.13(+1.12%) |
Jun 08, 2011 | 11.86 | 11.88 | 11.85 | 11.88 | 2,530 | +0.03(+0.23%) |
Jun 07, 2011 | 11.85 | 12.16 | 11.85 | 11.85 | 1,150 | -0.02(-0.17%) |
Jun 06, 2011 | 11.86 | 11.99 | 11.85 | 11.87 | 2,990 | -0.08(-0.67%) |
Jun 03, 2011 | 11.86 | 11.95 | 11.85 | 11.95 | 2,010 | -0.12(-0.99%) |
May 24, 2011 | 11.80 | 12.38 | 11.80 | 12.07 | 5,843 | +0.23(+1.94%) |
May 23, 2011 | 11.70 | 11.93 | 11.70 | 11.84 | 2,450 | -0.07(-0.59%) |
May 20, 2011 | 11.75 | 12.40 | 11.64 | 11.91 | 17,996 | -0.04(-0.33%) |
May 19, 2011 | 11.12 | 11.95 | 11.12 | 11.95 | 6,219 | +0.83(+7.46%) |
May 18, 2011 | 10.49 | 11.41 | 10.49 | 11.12 | 12,383 | +0.69(+6.62%) |
May 17, 2011 | 10.11 | 10.94 | 10.11 | 10.43 | 7,121 | +0.35(+3.47%) |
May 16, 2011 | 11.00 | 11.00 | 9.540 | 10.08 | 15,262 | -1.26(-11.11%) |
May 13, 2011 | 11.48 | 11.48 | 11.24 | 11.34 | 7,088 | -0.06(-0.53%) |
May 12, 2011 | 11.45 | 11.50 | 11.40 | 11.40 | 2,018 | -0.03(-0.28%) |
May 11, 2011 | 11.72 | 11.72 | 11.40 | 11.43 | 4,858 | -0.26(-2.20%) |
May 10, 2011 | 11.65 | 11.70 | 11.52 | 11.69 | 1,958 | +0.04(+0.34%) |
May 09, 2011 | 11.65 | 11.76 | 11.65 | 11.65 | 3,300 | -0.10(-0.85%) |
May 06, 2011 | 11.61 | 11.86 | 11.60 | 11.75 | 4,652 | +0.15(+1.29%) |
May 05, 2011 | 11.71 | 11.76 | 11.60 | 11.60 | 1,627 | -0.16(-1.36%) |
May 04, 2011 | 11.93 | 11.96 | 11.60 | 11.76 | 5,527 | -0.30(-2.49%) |
May 03, 2011 | 12.27 | 12.27 | 11.85 | 12.06 | 4,273 | -0.21(-1.71%) |
May 02, 2011 | 12.20 | 12.27 | 12.15 | 12.27 | 14,136 | -0.01(-0.08%) |
Apr 29, 2011 | 11.50 | 12.28 | 11.42 | 12.28 | 9,095 | +0.70(+6.04%) |
Apr 28, 2011 | 11.35 | 11.59 | 11.15 | 11.58 | 6,566 | +0.17(+1.50%) |
Apr 27, 2011 | 11.09 | 11.41 | 11.04 | 11.41 | 8,655 | +0.32(+2.88%) |
Apr 26, 2011 | 11.05 | 11.10 | 11.00 | 11.09 | 1,395 | +0.00(+0.00%) |
Apr 25, 2011 | 11.01 | 11.29 | 11.00 | 11.09 | 10,281 | -0.21(-1.86%) |
Apr 21, 2011 | 11.50 | 11.55 | 10.90 | 11.30 | 13,955 | -0.20(-1.74%) |
Apr 20, 2011 | 11.73 | 11.75 | 11.50 | 11.50 | 8,256 | -0.24(-2.04%) |
Apr 19, 2011 | 11.92 | 11.92 | 11.52 | 11.74 | 3,537 | -0.06(-0.52%) |
Apr 18, 2011 | 11.91 | 11.94 | 11.80 | 11.80 | 2,698 | -0.10(-0.84%) |
Apr 15, 2011 | 11.96 | 11.98 | 11.90 | 11.90 | 4,325 | -0.09(-0.75%) |
Apr 14, 2011 | 12.20 | 12.20 | 11.95 | 11.99 | 3,407 | -0.21(-1.72%) |
Apr 13, 2011 | 11.88 | 12.20 | 11.85 | 12.20 | 6,075 | +0.39(+3.30%) |
Apr 12, 2011 | 12.09 | 12.15 | 11.64 | 11.81 | 10,209 | -0.34(-2.80%) |
Apr 11, 2011 | 12.24 | 12.24 | 12.05 | 12.15 | 2,882 | -0.26(-2.10%) |
Apr 08, 2011 | 12.50 | 12.50 | 12.05 | 12.41 | 4,888 | +0.01(+0.08%) |
Apr 07, 2011 | 12.08 | 12.40 | 12.05 | 12.40 | 3,167 | +0.16(+1.31%) |
Apr 06, 2011 | 12.41 | 12.43 | 12.02 | 12.24 | 8,953 | -0.11(-0.89%) |
Apr 05, 2011 | 12.05 | 12.79 | 12.01 | 12.35 | 8,071 | +0.16(+1.31%) |
Apr 04, 2011 | 13.70 | 13.70 | 12.00 | 12.19 | 21,098 | -1.49(-10.89%) |
Apr 01, 2011 | 15.00 | 15.00 | 13.55 | 13.68 | 16,227 | -1.22(-8.19%) |
Mar 31, 2011 | 15.28 | 15.35 | 14.90 | 14.90 | 5,240 | -0.30(-1.97%) |
Mar 30, 2011 | 15.15 | 15.54 | 15.06 | 15.20 | 3,515 | +0.20(+1.33%) |
Mar 29, 2011 | 15.73 | 15.73 | 15.00 | 15.00 | 4,830 | -0.52(-3.35%) |
Mar 28, 2011 | 15.67 | 17.08 | 15.41 | 15.52 | 16,937 | -0.19(-1.21%) |
Mar 25, 2011 | 16.44 | 16.44 | 15.65 | 15.71 | 12,903 | -0.73(-4.44%) |
Mar 24, 2011 | 16.44 | 16.44 | 16.30 | 16.44 | 3,179 | +0.00(+0.00%) |
Mar 23, 2011 | 15.45 | 16.44 | 15.45 | 16.44 | 6,613 | +1.31(+8.66%) |
Mar 22, 2011 | 14.51 | 15.33 | 14.51 | 15.13 | 5,938 | +0.37(+2.51%) |
Mar 21, 2011 | 14.02 | 15.06 | 14.02 | 14.76 | 8,638 | +1.64(+12.50%) |
Mar 18, 2011 | 14.19 | 14.19 | 11.51 | 13.12 | 25,745 | -2.89(-18.05%) |
Mar 17, 2011 | 16.10 | 16.19 | 15.71 | 16.01 | 2,745 | -0.10(-0.62%) |
Mar 16, 2011 | 16.00 | 16.25 | 16.00 | 16.11 | 2,521 | +0.09(+0.56%) |
Mar 15, 2011 | 16.24 | 16.25 | 15.61 | 16.02 | 7,585 | +0.41(+2.63%) |
Mar 14, 2011 | 15.98 | 16.22 | 15.50 | 15.61 | 3,135 | -0.12(-0.79%) |
Mar 11, 2011 | 15.87 | 15.87 | 15.35 | 15.73 | 8,793 | -0.46(-2.87%) |
Mar 10, 2011 | 16.31 | 16.51 | 16.00 | 16.20 | 6,331 | -0.35(-2.11%) |
Mar 09, 2011 | 17.02 | 17.02 | 16.52 | 16.55 | 6,417 | -0.47(-2.76%) |
Mar 08, 2011 | 17.31 | 17.80 | 17.00 | 17.02 | 6,862 | -0.29(-1.68%) |
Mar 07, 2011 | 17.28 | 17.70 | 16.80 | 17.31 | 25,495 | +0.70(+4.21%) |
Mar 04, 2011 | 15.51 | 16.74 | 15.51 | 16.61 | 12,125 | +1.11(+7.16%) |
Mar 03, 2011 | 18.30 | 18.55 | 15.50 | 15.50 | 34,519 | -2.88(-15.67%) |
Mar 02, 2011 | 19.46 | 19.46 | 18.01 | 18.38 | 12,913 | -0.97(-5.01%) |
Mar 01, 2011 | 22.23 | 22.24 | 19.35 | 19.35 | 31,863 | -3.03(-13.54%) |
Feb 28, 2011 | 23.62 | 23.75 | 22.01 | 22.38 | 15,344 | -1.37(-5.77%) |
Feb 25, 2011 | 23.78 | 23.84 | 23.69 | 23.75 | 5,861 | +0.19(+0.82%) |
Feb 24, 2011 | 23.80 | 24.00 | 23.44 | 23.56 | 4,551 | +0.08(+0.33%) |
Feb 23, 2011 | 23.31 | 23.58 | 22.82 | 23.48 | 4,047 | +0.37(+1.60%) |
Feb 22, 2011 | 22.90 | 23.58 | 22.90 | 23.11 | 7,312 | +0.26(+1.14%) |
Feb 18, 2011 | 22.75 | 22.85 | 22.72 | 22.85 | 8,647 | +0.15(+0.66%) |
Feb 17, 2011 | 22.53 | 22.90 | 22.49 | 22.70 | 3,322 | +0.20(+0.89%) |
Feb 16, 2011 | 22.29 | 22.50 | 22.14 | 22.50 | 5,150 | +0.36(+1.63%) |
Feb 15, 2011 | 21.45 | 22.80 | 21.34 | 22.14 | 5,867 | +0.45(+2.07%) |
Feb 14, 2011 | 21.15 | 21.95 | 20.90 | 21.69 | 9,857 | +0.94(+4.53%) |
Feb 11, 2011 | 20.84 | 21.00 | 20.40 | 20.75 | 4,980 | -0.00(-0.02%) |
Feb 10, 2011 | 20.21 | 20.80 | 20.20 | 20.75 | 4,513 | +0.56(+2.77%) |
Feb 09, 2011 | 19.99 | 20.45 | 19.99 | 20.20 | 3,926 | +0.25(+1.23%) |
Feb 08, 2011 | 19.84 | 19.99 | 19.84 | 19.95 | 3,994 | +0.11(+0.55%) |
Feb 07, 2011 | 19.70 | 19.84 | 19.70 | 19.84 | 3,187 | +0.14(+0.71%) |
Feb 04, 2011 | 19.47 | 19.70 | 19.40 | 19.70 | 2,427 | +0.30(+1.55%) |
Feb 03, 2011 | 19.31 | 19.40 | 19.29 | 19.40 | 2,075 | +0.15(+0.78%) |
Feb 02, 2011 | 19.00 | 19.25 | 19.00 | 19.25 | 2,623 | +0.25(+1.32%) |
Feb 01, 2011 | 19.30 | 19.30 | 19.00 | 19.00 | 3,710 | -0.10(-0.52%) |
Jan 31, 2011 | 19.10 | 19.10 | 19.00 | 19.10 | 8,579 | +0.07(+0.37%) |
Jan 28, 2011 | 18.96 | 19.10 | 18.80 | 19.03 | 1,945 | +0.01(+0.05%) |
Jan 27, 2011 | 19.05 | 19.10 | 18.89 | 19.02 | 6,550 | +0.07(+0.37%) |
Jan 26, 2011 | 18.99 | 19.00 | 18.60 | 18.95 | 3,317 | +0.11(+0.58%) |
Jan 25, 2011 | 18.36 | 18.84 | 18.36 | 18.84 | 4,899 | +0.24(+1.29%) |
Jan 24, 2011 | 18.50 | 18.60 | 18.45 | 18.60 | 7,651 | +0.12(+0.65%) |
Jan 21, 2011 | 18.44 | 18.50 | 18.44 | 18.48 | 4,413 | +0.06(+0.35%) |
Jan 20, 2011 | 18.45 | 18.45 | 18.33 | 18.42 | 2,590 | +0.07(+0.36%) |
Jan 19, 2011 | 18.32 | 18.50 | 18.30 | 18.35 | 3,155 | -0.10(-0.54%) |
Jan 18, 2011 | 18.24 | 18.50 | 18.24 | 18.45 | 6,764 | +0.20(+1.10%) |
Jan 14, 2011 | 18.45 | 18.45 | 18.25 | 18.25 | 1,200 | -0.02(-0.08%) |
Jan 13, 2011 | 18.22 | 18.30 | 18.14 | 18.27 | 3,707 | -0.09(-0.46%) |
Jan 12, 2011 | 18.75 | 18.75 | 18.14 | 18.35 | 1,400 | -0.15(-0.81%) |
Jan 11, 2011 | 18.50 | 18.51 | 18.50 | 18.50 | 2,017 | +0.15(+0.82%) |
Jan 10, 2011 | 18.57 | 18.79 | 18.35 | 18.35 | 8,844 | -0.20(-1.08%) |
Jan 07, 2011 | 18.64 | 18.64 | 18.40 | 18.55 | 6,894 | -0.08(-0.43%) |
Jan 06, 2011 | 18.53 | 18.64 | 18.51 | 18.63 | 6,073 | +0.02(+0.08%) |
Jan 05, 2011 | 18.75 | 18.80 | 18.10 | 18.61 | 16,484 | -0.02(-0.08%) |
Jan 04, 2011 | 18.80 | 18.80 | 18.51 | 18.63 | 17,102 | -0.02(-0.11%) |