Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.47 | 10.50 | 10.24 | 10.24 | 23,827 | -0.43(-4.02%) |
Sep 29, 2011 | 10.76 | 10.96 | 10.67 | 10.67 | 10,753 | +0.27(+2.58%) |
Sep 28, 2011 | 10.51 | 10.74 | 10.39 | 10.40 | 26,838 | -0.18(-1.71%) |
Sep 27, 2011 | 10.67 | 10.88 | 10.58 | 10.58 | 216,603 | +0.39(+3.82%) |
Sep 26, 2011 | 10.09 | 10.23 | 9.734 | 10.19 | 19,245 | +0.49(+5.04%) |
Sep 23, 2011 | 9.477 | 9.712 | 9.457 | 9.705 | 31,399 | +0.26(+2.77%) |
Sep 22, 2011 | 9.638 | 9.638 | 9.249 | 9.443 | 94,215 | -0.44(-4.48%) |
Sep 21, 2011 | 10.34 | 10.34 | 9.879 | 9.886 | 20,529 | -0.30(-2.96%) |
Sep 20, 2011 | 10.12 | 10.39 | 10.12 | 10.19 | 95,039 | -0.11(-1.11%) |
Sep 19, 2011 | 10.23 | 10.37 | 10.07 | 10.30 | 150,708 | -0.38(-3.52%) |
Sep 16, 2011 | 10.74 | 10.87 | 10.56 | 10.68 | 55,368 | +0.05(+0.44%) |
Sep 15, 2011 | 10.74 | 10.74 | 10.52 | 10.63 | 146,779 | +0.35(+3.36%) |
Sep 14, 2011 | 10.19 | 10.35 | 9.933 | 10.28 | 29,550 | +0.20(+1.96%) |
Sep 13, 2011 | 9.960 | 10.11 | 9.859 | 10.09 | 44,148 | +0.26(+2.66%) |
Sep 12, 2011 | 9.832 | 9.938 | 9.564 | 9.826 | 83,517 | -0.30(-2.92%) |
Sep 09, 2011 | 10.23 | 10.33 | 10.000 | 10.12 | 64,960 | -0.59(-5.51%) |
Sep 08, 2011 | 10.85 | 10.90 | 10.70 | 10.71 | 14,419 | -0.17(-1.60%) |
Sep 07, 2011 | 10.76 | 10.90 | 10.58 | 10.89 | 84,547 | +0.36(+3.38%) |
Sep 06, 2011 | 10.51 | 10.56 | 10.26 | 10.53 | 46,887 | -0.78(-6.88%) |
Sep 02, 2011 | 11.40 | 11.44 | 11.23 | 11.31 | 18,604 | -0.35(-2.99%) |
Sep 01, 2011 | 11.79 | 11.79 | 11.66 | 11.66 | 3,696 | -0.21(-1.75%) |
Aug 31, 2011 | 11.71 | 11.94 | 11.70 | 11.86 | 26,183 | +0.33(+2.85%) |
Aug 30, 2011 | 11.54 | 11.70 | 11.50 | 11.54 | 24,157 | -0.11(-0.92%) |
Aug 29, 2011 | 11.59 | 11.64 | 11.44 | 11.64 | 24,525 | +0.42(+3.77%) |
Aug 26, 2011 | 11.15 | 11.22 | 11.05 | 11.22 | 12,481 | -0.03(-0.24%) |
Aug 25, 2011 | 11.70 | 11.71 | 11.15 | 11.25 | 25,973 | -0.21(-1.80%) |
Aug 24, 2011 | 11.37 | 11.51 | 11.30 | 11.45 | 10,578 | +0.06(+0.51%) |
Aug 23, 2011 | 11.05 | 11.39 | 11.05 | 11.39 | 41,757 | +0.33(+2.97%) |
Aug 22, 2011 | 11.29 | 11.33 | 11.07 | 11.07 | 13,690 | +0.05(+0.49%) |
Aug 19, 2011 | 11.07 | 11.39 | 11.01 | 11.01 | 17,043 | -0.17(-1.56%) |
Aug 18, 2011 | 11.55 | 11.55 | 11.04 | 11.19 | 289,042 | -0.97(-7.95%) |
Aug 17, 2011 | 12.13 | 12.29 | 12.01 | 12.15 | 42,106 | +0.03(+0.27%) |
Aug 16, 2011 | 12.10 | 12.21 | 11.96 | 12.12 | 78,840 | -0.29(-2.32%) |
Aug 15, 2011 | 12.07 | 12.42 | 12.07 | 12.41 | 122,847 | +0.52(+4.40%) |
Aug 12, 2011 | 12.19 | 12.19 | 11.82 | 11.88 | 32,511 | +0.15(+1.32%) |
Aug 11, 2011 | 10.93 | 11.79 | 10.86 | 11.73 | 66,569 | +0.67(+6.06%) |
Aug 10, 2011 | 11.64 | 11.64 | 11.00 | 11.06 | 135,258 | -0.95(-7.93%) |
Aug 09, 2011 | 11.89 | 12.07 | 11.54 | 12.01 | 37,391 | +0.69(+6.09%) |
Aug 08, 2011 | 11.79 | 12.04 | 11.27 | 11.32 | 84,133 | -1.15(-9.24%) |
Aug 05, 2011 | 12.33 | 12.62 | 11.97 | 12.47 | 35,499 | +0.39(+3.19%) |
Aug 04, 2011 | 12.76 | 12.76 | 12.07 | 12.09 | 44,035 | -0.99(-7.57%) |
Aug 03, 2011 | 13.04 | 13.09 | 12.93 | 13.08 | 17,361 | +0.00(+0.00%) |
Aug 02, 2011 | 13.41 | 13.43 | 13.08 | 13.08 | 17,420 | -0.44(-3.27%) |
Aug 01, 2011 | 13.66 | 13.66 | 13.50 | 13.52 | 3,131 | -0.19(-1.42%) |
Jul 29, 2011 | 13.76 | 13.94 | 13.72 | 13.72 | 23,589 | -0.15(-1.11%) |
Jul 28, 2011 | 13.90 | 14.02 | 13.84 | 13.87 | 10,246 | +0.13(+0.93%) |
Jul 27, 2011 | 14.15 | 14.15 | 13.74 | 13.74 | 23,490 | -0.62(-4.30%) |
Jul 26, 2011 | 14.16 | 14.36 | 14.16 | 14.36 | 3,538 | +0.14(+0.97%) |
Jul 25, 2011 | 14.33 | 14.33 | 14.16 | 14.22 | 29,049 | -0.37(-2.51%) |
Jul 22, 2011 | 14.59 | 14.64 | 14.51 | 14.59 | 7,924 | -0.03(-0.23%) |
Jul 21, 2011 | 14.40 | 14.73 | 14.39 | 14.62 | 39,009 | +0.74(+5.31%) |
Jul 20, 2011 | 13.78 | 13.92 | 13.78 | 13.88 | 4,140 | +0.42(+3.14%) |
Jul 19, 2011 | 13.41 | 13.48 | 13.41 | 13.46 | 7,529 | +0.22(+1.67%) |
Jul 18, 2011 | 13.47 | 13.47 | 13.15 | 13.24 | 24,000 | -0.51(-3.71%) |
Jul 15, 2011 | 13.78 | 13.78 | 13.61 | 13.75 | 10,180 | +0.02(+0.15%) |
Jul 14, 2011 | 13.90 | 13.90 | 13.73 | 13.73 | 6,781 | -0.17(-1.21%) |
Jul 13, 2011 | 13.82 | 14.05 | 13.72 | 13.90 | 114,032 | +0.21(+1.57%) |
Jul 12, 2011 | 13.65 | 13.82 | 13.64 | 13.68 | 73,050 | -0.05(-0.35%) |
Jul 11, 2011 | 13.94 | 13.94 | 13.62 | 13.73 | 61,375 | -0.66(-4.60%) |
Jul 08, 2011 | 14.54 | 14.54 | 14.33 | 14.39 | 5,597 | -0.44(-2.98%) |
Jul 07, 2011 | 14.75 | 14.88 | 14.71 | 14.84 | 26,361 | +0.13(+0.91%) |
Jul 06, 2011 | 14.85 | 14.85 | 14.55 | 14.70 | 153,791 | -0.46(-3.01%) |
Jul 05, 2011 | 15.34 | 15.34 | 15.13 | 15.16 | 7,814 | -0.22(-1.43%) |
Jul 01, 2011 | 15.20 | 15.45 | 15.20 | 15.38 | 8,360 | +0.29(+1.90%) |
Jun 30, 2011 | 14.96 | 15.09 | 14.96 | 15.09 | 24,017 | +0.42(+2.83%) |
Jun 29, 2011 | 14.51 | 14.72 | 14.51 | 14.67 | 14,543 | +0.31(+2.18%) |
Jun 28, 2011 | 14.35 | 14.39 | 14.29 | 14.36 | 2,907 | +0.18(+1.30%) |
Jun 27, 2011 | 13.98 | 14.18 | 13.98 | 14.18 | 5,542 | +0.26(+1.88%) |
Jun 24, 2011 | 14.05 | 14.05 | 13.92 | 13.92 | 5,636 | -0.42(-2.90%) |
Jun 23, 2011 | 14.20 | 14.39 | 14.16 | 14.33 | 9,989 | -0.25(-1.75%) |
Jun 22, 2011 | 14.85 | 14.85 | 14.59 | 14.59 | 23,125 | -0.67(-4.40%) |
Jun 21, 2011 | 15.04 | 15.26 | 15.00 | 15.26 | 45,171 | +0.40(+2.66%) |
Jun 20, 2011 | 14.83 | 14.90 | 14.80 | 14.86 | 12,102 | -0.12(-0.82%) |
Jun 17, 2011 | 14.84 | 15.00 | 14.84 | 14.98 | 5,334 | +0.35(+2.36%) |
Jun 16, 2011 | 14.47 | 14.64 | 14.47 | 14.64 | 3,681 | -0.03(-0.19%) |
Jun 15, 2011 | 14.98 | 14.98 | 14.62 | 14.67 | 24,543 | -0.66(-4.31%) |
Jun 14, 2011 | 15.32 | 15.36 | 15.32 | 15.33 | 3,937 | +0.30(+2.03%) |
Jun 13, 2011 | 15.04 | 15.04 | 15.02 | 15.02 | 10,204 | +0.02(+0.13%) |
Jun 10, 2011 | 15.32 | 15.32 | 15.00 | 15.00 | 596 | -0.34(-2.19%) |
Jun 09, 2011 | 15.34 | 15.34 | 15.34 | 15.34 | 149 | +0.01(+0.04%) |
Jun 08, 2011 | 15.31 | 15.33 | 15.22 | 15.33 | 9,095 | -0.31(-1.97%) |
Jun 07, 2011 | 15.56 | 15.64 | 15.56 | 15.64 | 940 | +0.22(+1.44%) |
Jun 06, 2011 | 15.57 | 15.59 | 15.42 | 15.42 | 22,186 | -0.32(-2.00%) |
Jun 03, 2011 | 15.73 | 15.73 | 15.73 | 15.73 | 1,073 | +0.66(+4.36%) |
May 24, 2011 | 15.01 | 15.13 | 14.99 | 15.08 | 12,833 | +0.10(+0.70%) |
May 23, 2011 | 15.10 | 15.10 | 14.97 | 14.97 | 939 | -0.40(-2.60%) |
May 20, 2011 | 15.53 | 15.53 | 15.37 | 15.37 | 14,588 | -0.36(-2.30%) |
May 19, 2011 | 15.67 | 15.73 | 15.67 | 15.73 | 1,474 | +0.13(+0.86%) |
May 18, 2011 | 15.59 | 15.60 | 15.59 | 15.60 | 1,045 | +0.07(+0.47%) |
May 17, 2011 | 15.49 | 15.53 | 15.49 | 15.53 | 2,385 | +0.17(+1.14%) |
May 16, 2011 | 15.55 | 15.61 | 15.35 | 15.35 | 10,231 | -0.17(-1.12%) |
May 13, 2011 | 15.76 | 15.76 | 15.51 | 15.53 | 596 | -0.32(-2.03%) |
May 12, 2011 | 15.81 | 15.91 | 15.74 | 15.85 | 11,755 | +0.08(+0.51%) |
May 11, 2011 | 15.96 | 15.96 | 15.77 | 15.77 | 1,170 | -0.26(-1.60%) |
May 10, 2011 | 16.01 | 16.02 | 16.01 | 16.02 | 447 | +0.24(+1.50%) |
May 09, 2011 | 15.74 | 15.80 | 15.73 | 15.79 | 5,069 | -0.05(-0.30%) |
May 06, 2011 | 16.12 | 16.12 | 15.79 | 15.83 | 12,341 | -0.06(-0.38%) |
May 05, 2011 | 16.14 | 16.14 | 15.90 | 15.90 | 518 | -0.62(-3.78%) |
May 04, 2011 | 16.51 | 16.54 | 16.48 | 16.52 | 26,769 | -0.11(-0.65%) |
May 02, 2011 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | -0.14(-0.84%) |
Apr 29, 2011 | 16.76 | 16.77 | 16.74 | 16.77 | 1,744 | +0.13(+0.79%) |
Apr 28, 2011 | 16.62 | 16.64 | 16.61 | 16.64 | 1,565 | +0.02(+0.09%) |
Apr 27, 2011 | 16.34 | 16.62 | 16.34 | 16.62 | 3,114 | +0.30(+1.82%) |
Apr 26, 2011 | 16.18 | 16.32 | 16.18 | 16.32 | 752 | +0.21(+1.28%) |
Apr 25, 2011 | 16.06 | 16.12 | 16.06 | 16.12 | 2,914 | +0.06(+0.38%) |
Apr 21, 2011 | 16.06 | 16.19 | 16.06 | 16.06 | 16,271 | +0.21(+1.35%) |
Apr 20, 2011 | 15.94 | 15.97 | 15.84 | 15.84 | 2,145 | +0.31(+1.99%) |
Apr 19, 2011 | 15.53 | 15.53 | 15.53 | 15.53 | 149 | +0.17(+1.09%) |
Apr 18, 2011 | 15.32 | 15.44 | 15.32 | 15.37 | 5,697 | -0.61(-3.84%) |
Apr 15, 2011 | 16.04 | 16.04 | 15.95 | 15.98 | 2,832 | -0.17(-1.06%) |
Apr 14, 2011 | 16.14 | 16.16 | 16.03 | 16.15 | 12,206 | -0.15(-0.91%) |
Apr 13, 2011 | 16.34 | 16.34 | 16.18 | 16.30 | 34,224 | +0.03(+0.17%) |
Apr 12, 2011 | 16.46 | 16.46 | 16.26 | 16.27 | 4,510 | -0.09(-0.54%) |
Apr 11, 2011 | 16.52 | 16.52 | 16.34 | 16.36 | 4,429 | -0.11(-0.64%) |
Apr 08, 2011 | 16.34 | 16.47 | 16.26 | 16.47 | 44,187 | +0.30(+1.82%) |
Apr 07, 2011 | 16.29 | 16.32 | 16.17 | 16.17 | 4,122 | +0.09(+0.58%) |
Apr 06, 2011 | 16.08 | 16.15 | 16.07 | 16.08 | 14,923 | +0.30(+1.87%) |
Apr 05, 2011 | 15.65 | 15.78 | 15.64 | 15.78 | 3,787 | +0.11(+0.73%) |
Apr 04, 2011 | 15.67 | 15.68 | 15.63 | 15.67 | 17,004 | -0.16(-1.02%) |
Apr 01, 2011 | 15.65 | 15.84 | 15.65 | 15.83 | 3,093 | +0.28(+1.77%) |
Mar 31, 2011 | 15.50 | 15.56 | 15.48 | 15.55 | 3,108 | -0.09(-0.60%) |
Mar 30, 2011 | 15.55 | 15.76 | 15.55 | 15.65 | 38,451 | +0.05(+0.34%) |
Mar 29, 2011 | 15.51 | 15.65 | 15.51 | 15.59 | 3,335 | -0.12(-0.77%) |
Mar 28, 2011 | 15.73 | 15.75 | 15.68 | 15.71 | 8,841 | +0.03(+0.17%) |
Mar 25, 2011 | 15.67 | 15.73 | 15.59 | 15.69 | 37,442 | -0.15(-0.95%) |
Mar 24, 2011 | 15.85 | 15.85 | 15.68 | 15.84 | 95,317 | +0.25(+1.61%) |
Mar 23, 2011 | 15.43 | 15.62 | 15.41 | 15.59 | 5,747 | -0.08(-0.53%) |
Mar 22, 2011 | 15.61 | 15.68 | 15.56 | 15.67 | 3,854 | +0.00(+0.01%) |
Mar 21, 2011 | 15.66 | 15.68 | 15.61 | 15.67 | 3,488 | +0.42(+2.77%) |
Mar 18, 2011 | 15.24 | 15.24 | 15.24 | 15.24 | 574 | +0.20(+1.34%) |
Mar 17, 2011 | 15.18 | 15.18 | 15.04 | 15.04 | 16,235 | +0.42(+2.89%) |
Mar 16, 2011 | 14.93 | 15.06 | 14.62 | 14.62 | 97,468 | -0.55(-3.62%) |
Mar 15, 2011 | 14.97 | 15.24 | 14.80 | 15.17 | 5,211 | -0.36(-2.33%) |
Mar 14, 2011 | 15.49 | 15.53 | 15.46 | 15.53 | 5,364 | +0.03(+0.17%) |
Mar 11, 2011 | 15.43 | 15.53 | 15.43 | 15.51 | 6,970 | +0.05(+0.35%) |
Mar 10, 2011 | 15.61 | 15.61 | 15.45 | 15.45 | 5,837 | -0.36(-2.29%) |
Mar 09, 2011 | 15.92 | 15.92 | 15.81 | 15.81 | 298 | -0.07(-0.46%) |
Mar 08, 2011 | 15.78 | 15.91 | 15.74 | 15.89 | 8,298 | +0.15(+0.98%) |
Mar 07, 2011 | 16.23 | 16.23 | 15.70 | 15.73 | 8,500 | -0.15(-0.97%) |
Mar 04, 2011 | 16.12 | 16.12 | 15.84 | 15.89 | 3,670 | -0.20(-1.25%) |
Mar 03, 2011 | 16.12 | 16.12 | 16.02 | 16.09 | 6,123 | +0.19(+1.21%) |
Mar 02, 2011 | 15.95 | 15.98 | 15.84 | 15.90 | 26,757 | -0.06(-0.36%) |
Mar 01, 2011 | 16.20 | 16.20 | 15.95 | 15.95 | 6,038 | -0.24(-1.50%) |
Feb 28, 2011 | 16.32 | 16.32 | 16.20 | 16.20 | 4,338 | +0.02(+0.10%) |
Feb 25, 2011 | 16.10 | 16.18 | 16.10 | 16.18 | 1,565 | +0.25(+1.58%) |
Feb 24, 2011 | 15.90 | 16.10 | 15.90 | 15.93 | 2,425 | -0.11(-0.71%) |
Feb 23, 2011 | 16.06 | 16.15 | 15.93 | 16.04 | 20,616 | +0.11(+0.72%) |
Feb 22, 2011 | 16.16 | 16.16 | 15.92 | 15.93 | 7,948 | -0.60(-3.65%) |
Feb 18, 2011 | 16.59 | 16.64 | 16.53 | 16.53 | 61,917 | -0.06(-0.35%) |
Feb 17, 2011 | 16.41 | 16.59 | 16.41 | 16.59 | 8,446 | +0.21(+1.25%) |
Feb 16, 2011 | 16.39 | 16.40 | 16.38 | 16.38 | 1,589 | +0.41(+2.56%) |
Feb 15, 2011 | 16.09 | 16.09 | 15.98 | 15.98 | 3,727 | +0.11(+0.68%) |
Feb 14, 2011 | 16.01 | 16.01 | 15.84 | 15.87 | 7,486 | -0.21(-1.29%) |
Feb 11, 2011 | 15.89 | 16.08 | 15.88 | 16.08 | 2,534 | +0.11(+0.71%) |
Feb 10, 2011 | 16.34 | 16.34 | 15.79 | 15.96 | 9,894 | -0.36(-2.18%) |
Feb 09, 2011 | 16.76 | 16.76 | 16.23 | 16.32 | 15,288 | +0.07(+0.41%) |
Feb 08, 2011 | 16.14 | 16.26 | 16.09 | 16.25 | 7,599 | +0.21(+1.34%) |
Feb 07, 2011 | 15.96 | 16.04 | 15.93 | 16.04 | 8,525 | +0.08(+0.50%) |
Feb 04, 2011 | 15.84 | 15.96 | 15.84 | 15.96 | 4,435 | +0.10(+0.63%) |
Feb 03, 2011 | 15.81 | 15.92 | 15.81 | 15.86 | 2,628 | -0.24(-1.50%) |
Feb 02, 2011 | 16.14 | 16.15 | 16.00 | 16.10 | 31,873 | +0.02(+0.12%) |
Feb 01, 2011 | 15.95 | 16.08 | 15.95 | 16.08 | 745 | +0.49(+3.15%) |
Jan 31, 2011 | 15.57 | 15.65 | 15.56 | 15.59 | 14,122 | +0.10(+0.65%) |
Jan 28, 2011 | 15.73 | 15.84 | 15.47 | 15.49 | 7,760 | -0.24(-1.54%) |
Jan 27, 2011 | 15.75 | 15.86 | 15.69 | 15.73 | 12,637 | +0.26(+1.69%) |
Jan 26, 2011 | 15.52 | 15.52 | 15.44 | 15.47 | 978 | +0.00(+0.00%) |
Jan 25, 2011 | 15.52 | 15.52 | 15.37 | 15.47 | 15,522 | -0.19(-1.20%) |
Jan 24, 2011 | 15.62 | 15.74 | 15.57 | 15.65 | 10,772 | +0.01(+0.04%) |
Jan 21, 2011 | 15.51 | 15.71 | 15.51 | 15.65 | 42,523 | +0.36(+2.37%) |
Jan 20, 2011 | 15.20 | 15.36 | 15.16 | 15.28 | 16,943 | +0.13(+0.89%) |
Jan 19, 2011 | 15.49 | 15.49 | 15.15 | 15.15 | 47,853 | -0.30(-1.95%) |
Jan 18, 2011 | 15.21 | 15.45 | 15.21 | 15.45 | 85,618 | +0.23(+1.54%) |
Jan 14, 2011 | 15.06 | 15.22 | 15.06 | 15.22 | 441,403 | +0.27(+1.79%) |
Jan 13, 2011 | 15.00 | 15.08 | 14.94 | 14.95 | 60,512 | +0.21(+1.41%) |
Jan 12, 2011 | 14.50 | 14.74 | 14.43 | 14.74 | 91,825 | +0.74(+5.32%) |
Jan 11, 2011 | 13.86 | 14.00 | 13.84 | 14.00 | 407,190 | +0.11(+0.82%) |
Jan 10, 2011 | 13.96 | 13.96 | 13.81 | 13.88 | 884,455 | -0.23(-1.66%) |
Jan 07, 2011 | 14.30 | 14.31 | 14.06 | 14.12 | 5,561 | -0.23(-1.64%) |
Jan 06, 2011 | 14.54 | 14.57 | 14.29 | 14.35 | 25,162 | -0.07(-0.50%) |
Jan 05, 2011 | 14.33 | 14.51 | 14.33 | 14.43 | 10,608 | -0.08(-0.56%) |
Jan 04, 2011 | 14.59 | 14.59 | 14.42 | 14.51 | 17,959 | +0.08(+0.56%) |
Jan 03, 2011 | 14.41 | 14.48 | 14.41 | 14.43 | 5,865 | +0.19(+1.37%) |
Dec 31, 2010 | 14.24 | 14.31 | 14.23 | 14.23 | 8,728 | +0.04(+0.28%) |
Dec 30, 2010 | 14.20 | 14.20 | 14.19 | 14.19 | 1,192 | -0.07(-0.51%) |
Dec 29, 2010 | 14.20 | 14.27 | 14.20 | 14.26 | 5,188 | +0.20(+1.43%) |
Dec 28, 2010 | 14.21 | 14.22 | 14.06 | 14.06 | 16,395 | -0.03(-0.21%) |
Dec 27, 2010 | 14.06 | 14.09 | 14.06 | 14.09 | 918 | -0.16(-1.16%) |
Dec 23, 2010 | 14.08 | 14.26 | 14.07 | 14.26 | 13,787 | +0.05(+0.33%) |
Dec 22, 2010 | 14.24 | 14.24 | 14.19 | 14.21 | 6,837 | -0.04(-0.28%) |
Dec 21, 2010 | 14.31 | 14.31 | 14.25 | 14.25 | 11,355 | +0.00(+0.03%) |
Dec 20, 2010 | 14.23 | 14.26 | 14.23 | 14.25 | 6,640 | +0.04(+0.30%) |
Dec 17, 2010 | 14.26 | 14.26 | 14.09 | 14.21 | 10,674 | -0.15(-1.04%) |
Dec 16, 2010 | 14.37 | 14.43 | 14.31 | 14.35 | 27,686 | -0.07(-0.50%) |
Dec 15, 2010 | 14.57 | 14.57 | 14.41 | 14.43 | 6,852 | -0.35(-2.36%) |
Dec 14, 2010 | 14.77 | 14.88 | 14.71 | 14.78 | 24,254 | +0.02(+0.14%) |
Dec 13, 2010 | 14.73 | 14.82 | 14.67 | 14.76 | 12,159 | +0.14(+0.96%) |
Dec 10, 2010 | 14.56 | 14.61 | 14.47 | 14.61 | 5,861 | -0.06(-0.41%) |
Dec 09, 2010 | 14.68 | 14.68 | 14.54 | 14.67 | 11,905 | +0.21(+1.48%) |
Dec 08, 2010 | 14.43 | 14.49 | 14.37 | 14.46 | 38,749 | +0.22(+1.55%) |
Dec 07, 2010 | 14.38 | 14.39 | 14.22 | 14.24 | 5,501 | +0.01(+0.05%) |
Dec 06, 2010 | 14.21 | 14.23 | 14.06 | 14.23 | 8,404 | -0.16(-1.12%) |
Dec 03, 2010 | 14.25 | 14.39 | 14.25 | 14.39 | 31,669 | +0.11(+0.75%) |
Dec 02, 2010 | 13.78 | 14.30 | 13.78 | 14.29 | 68,337 | +0.44(+3.15%) |
Dec 01, 2010 | 13.77 | 13.85 | 13.70 | 13.85 | 26,583 | +0.59(+4.41%) |
Nov 30, 2010 | 13.25 | 13.31 | 13.16 | 13.26 | 30,965 | -0.31(-2.29%) |
Nov 29, 2010 | 13.59 | 13.59 | 13.41 | 13.57 | 7,686 | -0.25(-1.80%) |
Nov 26, 2010 | 13.82 | 13.83 | 13.80 | 13.82 | 7,902 | -0.33(-2.32%) |
Nov 24, 2010 | 14.20 | 14.15 | 14.15 | 14.15 | 29,663 | +0.05(+0.38%) |
Nov 23, 2010 | 14.27 | 14.27 | 14.10 | 14.10 | 4,775 | -0.46(-3.13%) |
Nov 22, 2010 | 14.67 | 14.67 | 14.46 | 14.55 | 21,440 | -0.44(-2.91%) |
Nov 19, 2010 | 14.90 | 15.00 | 14.90 | 14.99 | 10,295 | -0.09(-0.58%) |
Nov 18, 2010 | 15.06 | 15.13 | 15.04 | 15.08 | 5,758 | +0.34(+2.32%) |
Nov 17, 2010 | 14.80 | 14.81 | 14.73 | 14.73 | 7,477 | +0.08(+0.53%) |
Nov 16, 2010 | 14.99 | 14.99 | 14.66 | 14.66 | 7,335 | -0.54(-3.55%) |
Nov 15, 2010 | 15.32 | 15.32 | 15.20 | 15.20 | 3,107 | +0.07(+0.48%) |
Nov 12, 2010 | 15.19 | 15.29 | 15.12 | 15.13 | 6,290 | -0.07(-0.43%) |
Nov 11, 2010 | 15.14 | 15.19 | 15.14 | 15.19 | 1,680 | -0.25(-1.61%) |
Nov 10, 2010 | 15.58 | 15.58 | 15.23 | 15.44 | 36,456 | -0.13(-0.82%) |
Nov 09, 2010 | 15.79 | 15.81 | 15.57 | 15.57 | 10,742 | -0.05(-0.34%) |
Nov 08, 2010 | 15.61 | 15.62 | 15.61 | 15.62 | 4,085 | -0.14(-0.87%) |
Nov 05, 2010 | 15.89 | 15.94 | 15.73 | 15.76 | 3,863 | -0.26(-1.61%) |
Nov 04, 2010 | 15.97 | 16.09 | 15.97 | 16.02 | 6,023 | +0.50(+3.24%) |
Nov 03, 2010 | 15.53 | 15.58 | 15.44 | 15.51 | 16,433 | +0.04(+0.29%) |
Nov 02, 2010 | 15.45 | 15.50 | 15.43 | 15.47 | 2,369 | +0.28(+1.87%) |
Nov 01, 2010 | 15.41 | 15.41 | 15.14 | 15.18 | 19,541 | -0.23(-1.52%) |
Oct 29, 2010 | 15.49 | 15.49 | 15.33 | 15.42 | 16,690 | -0.11(-0.69%) |
Oct 28, 2010 | 15.48 | 15.53 | 15.44 | 15.53 | 24,819 | +0.15(+1.00%) |
Oct 27, 2010 | 15.45 | 15.45 | 15.29 | 15.37 | 10,082 | -0.25(-1.63%) |
Oct 25, 2010 | 15.74 | 15.75 | 15.55 | 15.63 | 4,942 | +0.02(+0.16%) |
Oct 22, 2010 | 15.73 | 15.73 | 15.60 | 15.60 | 1,070 | -0.03(-0.20%) |
Oct 21, 2010 | 15.81 | 15.87 | 15.57 | 15.63 | 10,471 | -0.11(-0.69%) |
Oct 20, 2010 | 15.58 | 15.74 | 15.58 | 15.74 | 1,549 | +0.26(+1.70%) |
Oct 19, 2010 | 15.52 | 15.61 | 15.48 | 15.48 | 4,476 | -0.03(-0.22%) |
Oct 15, 2010 | 15.55 | 15.51 | 15.51 | 15.51 | 10,586 | -0.13(-0.81%) |
Oct 14, 2010 | 15.72 | 15.75 | 15.64 | 15.64 | 2,837 | +0.01(+0.03%) |
Oct 13, 2010 | 15.65 | 15.71 | 15.63 | 15.63 | 108,054 | +0.19(+1.22%) |
Oct 12, 2010 | 15.35 | 15.45 | 15.30 | 15.45 | 2,115 | -0.00(-0.02%) |
Oct 11, 2010 | 15.52 | 15.53 | 15.43 | 15.45 | 181,139 | -0.03(-0.19%) |
Oct 08, 2010 | 15.51 | 15.51 | 15.40 | 15.48 | 1,971 | -0.01(-0.04%) |
Oct 07, 2010 | 15.71 | 15.71 | 15.41 | 15.49 | 117,354 | -0.08(-0.52%) |
Oct 06, 2010 | 15.52 | 15.57 | 15.46 | 15.57 | 46,151 | +0.11(+0.69%) |
Oct 05, 2010 | 15.15 | 15.50 | 15.15 | 15.46 | 6,736 | +0.60(+4.06%) |
Oct 04, 2010 | 15.04 | 15.04 | 14.82 | 14.86 | 12,582 | -0.21(-1.42%) |