Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 10.63 | 10.63 | 10.47 | 10.53 | 45,227 | +0.56(+5.59%) |
Nov 29, 2011 | 10.00 | 10.32 | 9.904 | 9.971 | 162,211 | +0.00(+0.00%) |
Nov 28, 2011 | 9.830 | 10.04 | 9.797 | 9.971 | 64,364 | +0.70(+7.53%) |
Nov 25, 2011 | 9.260 | 9.374 | 9.199 | 9.273 | 233,762 | -0.05(-0.50%) |
Nov 23, 2011 | 9.481 | 9.481 | 9.213 | 9.320 | 793,601 | -0.22(-2.32%) |
Nov 22, 2011 | 9.636 | 9.636 | 9.488 | 9.542 | 46,892 | -0.19(-2.00%) |
Nov 21, 2011 | 9.830 | 9.830 | 9.595 | 9.736 | 35,946 | -0.30(-2.97%) |
Nov 18, 2011 | 10.06 | 10.08 | 9.985 | 10.03 | 23,592 | +0.12(+1.24%) |
Nov 17, 2011 | 10.27 | 10.27 | 9.911 | 9.911 | 43,506 | -0.30(-2.96%) |
Nov 16, 2011 | 10.25 | 10.38 | 10.20 | 10.21 | 40,512 | -0.19(-1.81%) |
Nov 15, 2011 | 10.51 | 10.60 | 10.31 | 10.40 | 58,515 | -0.29(-2.70%) |
Nov 14, 2011 | 10.82 | 10.82 | 10.56 | 10.69 | 26,643 | -0.18(-1.64%) |
Nov 11, 2011 | 10.90 | 10.99 | 10.74 | 10.87 | 40,120 | +0.33(+3.09%) |
Nov 10, 2011 | 10.72 | 10.72 | 10.35 | 10.54 | 15,105 | +0.19(+1.81%) |
Nov 09, 2011 | 10.60 | 10.60 | 10.27 | 10.35 | 28,095 | -0.92(-8.15%) |
Nov 08, 2011 | 11.31 | 11.31 | 11.01 | 11.27 | 48,647 | +0.15(+1.39%) |
Nov 07, 2011 | 11.13 | 11.13 | 10.84 | 11.12 | 54,358 | -0.09(-0.78%) |
Nov 04, 2011 | 11.19 | 11.21 | 10.86 | 11.21 | 33,111 | -0.11(-0.95%) |
Nov 03, 2011 | 11.24 | 11.31 | 10.94 | 11.31 | 21,822 | +0.41(+3.75%) |
Nov 02, 2011 | 11.06 | 11.06 | 10.82 | 10.90 | 20,192 | +0.08(+0.74%) |
Nov 01, 2011 | 10.79 | 11.02 | 10.62 | 10.82 | 64,957 | -0.72(-6.28%) |
Oct 31, 2011 | 11.75 | 11.94 | 11.51 | 11.55 | 21,361 | -0.71(-5.80%) |
Oct 28, 2011 | 12.51 | 12.51 | 12.22 | 12.26 | 27,651 | -0.26(-2.04%) |
Oct 27, 2011 | 12.59 | 12.67 | 12.29 | 12.51 | 92,423 | +1.16(+10.23%) |
Oct 26, 2011 | 11.41 | 11.41 | 11.13 | 11.35 | 9,876 | +0.08(+0.71%) |
Oct 25, 2011 | 11.49 | 11.49 | 11.19 | 11.27 | 4,765 | -0.17(-1.50%) |
Oct 24, 2011 | 11.35 | 11.53 | 11.25 | 11.44 | 32,348 | +0.23(+2.01%) |
Oct 21, 2011 | 11.19 | 11.24 | 11.07 | 11.22 | 23,584 | +0.41(+3.81%) |
Oct 20, 2011 | 10.97 | 10.97 | 10.62 | 10.81 | 6,780 | -0.19(-1.73%) |
Oct 19, 2011 | 10.99 | 11.27 | 10.99 | 11.00 | 127,088 | -0.14(-1.26%) |
Oct 18, 2011 | 10.98 | 11.21 | 10.69 | 11.14 | 50,580 | +0.26(+2.41%) |
Oct 17, 2011 | 11.10 | 11.10 | 10.88 | 10.88 | 10,830 | -0.42(-3.68%) |
Oct 14, 2011 | 11.49 | 11.49 | 11.21 | 11.29 | 28,244 | +0.06(+0.54%) |
Oct 13, 2011 | 11.28 | 11.28 | 11.07 | 11.23 | 19,007 | -0.19(-1.70%) |
Oct 12, 2011 | 11.61 | 11.61 | 11.43 | 11.43 | 45,914 | +0.32(+2.90%) |
Oct 11, 2011 | 11.04 | 11.17 | 10.97 | 11.11 | 20,759 | -0.11(-0.96%) |
Oct 10, 2011 | 10.90 | 11.21 | 10.78 | 11.21 | 40,893 | +0.60(+5.69%) |
Oct 07, 2011 | 10.70 | 10.89 | 10.52 | 10.61 | 52,886 | -0.13(-1.25%) |
Oct 06, 2011 | 11.74 | 11.74 | 10.31 | 10.74 | 38,124 | +0.48(+4.64%) |
Oct 05, 2011 | 10.16 | 10.31 | 9.944 | 10.27 | 52,074 | +0.40(+4.07%) |
Oct 04, 2011 | 9.515 | 9.865 | 9.381 | 9.865 | 57,923 | -0.07(-0.66%) |
Oct 03, 2011 | 10.12 | 10.13 | 9.763 | 9.931 | 84,455 | -0.32(-3.08%) |
Sep 30, 2011 | 10.47 | 10.51 | 10.25 | 10.25 | 23,816 | -0.43(-4.02%) |
Sep 29, 2011 | 10.76 | 10.96 | 10.68 | 10.68 | 10,748 | +0.27(+2.58%) |
Sep 28, 2011 | 10.51 | 10.74 | 10.39 | 10.41 | 26,825 | -0.18(-1.71%) |
Sep 27, 2011 | 10.68 | 10.88 | 10.59 | 10.59 | 216,500 | +0.39(+3.82%) |
Sep 26, 2011 | 10.10 | 10.24 | 9.739 | 10.20 | 19,236 | +0.49(+5.05%) |
Sep 23, 2011 | 9.481 | 9.716 | 9.461 | 9.709 | 31,384 | +0.26(+2.77%) |
Sep 22, 2011 | 9.642 | 9.642 | 9.253 | 9.448 | 94,170 | -0.44(-4.48%) |
Sep 21, 2011 | 10.34 | 10.34 | 9.884 | 9.891 | 20,519 | -0.30(-2.96%) |
Sep 20, 2011 | 10.13 | 10.39 | 10.13 | 10.19 | 94,994 | -0.11(-1.11%) |
Sep 19, 2011 | 10.23 | 10.37 | 10.07 | 10.31 | 150,636 | -0.38(-3.52%) |
Sep 16, 2011 | 10.74 | 10.87 | 10.56 | 10.68 | 55,342 | +0.05(+0.44%) |
Sep 15, 2011 | 10.74 | 10.75 | 10.53 | 10.64 | 146,709 | +0.35(+3.36%) |
Sep 14, 2011 | 10.20 | 10.35 | 9.938 | 10.29 | 29,536 | +0.20(+1.96%) |
Sep 13, 2011 | 9.964 | 10.11 | 9.864 | 10.09 | 44,127 | +0.26(+2.66%) |
Sep 12, 2011 | 9.837 | 9.942 | 9.569 | 9.830 | 83,477 | -0.30(-2.92%) |
Sep 09, 2011 | 10.24 | 10.33 | 10.00 | 10.13 | 64,929 | -0.59(-5.51%) |
Sep 08, 2011 | 10.86 | 10.90 | 10.71 | 10.72 | 14,412 | -0.17(-1.60%) |
Sep 07, 2011 | 10.77 | 10.90 | 10.58 | 10.89 | 84,507 | +0.36(+3.38%) |
Sep 06, 2011 | 10.51 | 10.57 | 10.27 | 10.53 | 46,865 | -0.78(-6.88%) |
Sep 02, 2011 | 11.41 | 11.44 | 11.23 | 11.31 | 18,595 | -0.35(-2.99%) |
Sep 01, 2011 | 11.80 | 11.80 | 11.66 | 11.66 | 3,694 | -0.21(-1.75%) |
Aug 31, 2011 | 11.72 | 11.95 | 11.71 | 11.87 | 26,171 | +0.33(+2.85%) |
Aug 30, 2011 | 11.54 | 11.70 | 11.51 | 11.54 | 24,145 | -0.11(-0.92%) |
Aug 29, 2011 | 11.60 | 11.65 | 11.44 | 11.65 | 24,513 | +0.42(+3.77%) |
Aug 26, 2011 | 11.15 | 11.23 | 11.05 | 11.23 | 12,475 | -0.03(-0.24%) |
Aug 25, 2011 | 11.70 | 11.72 | 11.16 | 11.25 | 25,961 | -0.21(-1.80%) |
Aug 24, 2011 | 11.38 | 11.51 | 11.31 | 11.46 | 10,573 | +0.06(+0.51%) |
Aug 23, 2011 | 11.06 | 11.40 | 11.06 | 11.40 | 41,737 | +0.33(+2.97%) |
Aug 22, 2011 | 11.29 | 11.34 | 11.07 | 11.07 | 13,683 | +0.05(+0.49%) |
Aug 19, 2011 | 11.07 | 11.39 | 11.02 | 11.02 | 17,035 | -0.17(-1.56%) |
Aug 18, 2011 | 11.55 | 11.55 | 11.04 | 11.19 | 288,905 | -0.97(-7.95%) |
Aug 17, 2011 | 12.13 | 12.29 | 12.02 | 12.16 | 42,086 | +0.03(+0.27%) |
Aug 16, 2011 | 12.10 | 12.22 | 11.96 | 12.13 | 78,802 | -0.29(-2.32%) |
Aug 15, 2011 | 12.08 | 12.43 | 12.08 | 12.41 | 122,788 | +0.52(+4.40%) |
Aug 12, 2011 | 12.20 | 12.20 | 11.83 | 11.89 | 32,496 | +0.15(+1.31%) |
Aug 11, 2011 | 10.93 | 11.80 | 10.86 | 11.74 | 66,537 | +0.67(+6.06%) |
Aug 10, 2011 | 11.64 | 11.64 | 11.00 | 11.06 | 135,194 | -0.95(-7.93%) |
Aug 09, 2011 | 11.90 | 12.08 | 11.55 | 12.02 | 37,373 | +0.69(+6.09%) |
Aug 08, 2011 | 11.80 | 12.04 | 11.28 | 11.33 | 84,093 | -1.15(-9.24%) |
Aug 05, 2011 | 12.34 | 12.63 | 11.98 | 12.48 | 35,482 | +0.39(+3.19%) |
Aug 04, 2011 | 12.77 | 12.77 | 12.07 | 12.09 | 44,014 | -0.99(-7.57%) |
Aug 03, 2011 | 13.04 | 13.09 | 12.94 | 13.08 | 17,353 | +0.00(+0.00%) |
Aug 02, 2011 | 13.42 | 13.43 | 13.08 | 13.08 | 17,412 | -0.44(-3.27%) |
Aug 01, 2011 | 13.67 | 13.67 | 13.51 | 13.53 | 3,129 | -0.19(-1.42%) |
Jul 29, 2011 | 13.76 | 13.95 | 13.72 | 13.72 | 23,578 | -0.15(-1.11%) |
Jul 28, 2011 | 13.91 | 14.03 | 13.85 | 13.88 | 10,241 | +0.13(+0.93%) |
Jul 27, 2011 | 14.16 | 14.16 | 13.75 | 13.75 | 23,479 | -0.62(-4.30%) |
Jul 26, 2011 | 14.16 | 14.37 | 14.16 | 14.37 | 3,536 | +0.14(+0.97%) |
Jul 25, 2011 | 14.33 | 14.33 | 14.16 | 14.23 | 29,035 | -0.37(-2.51%) |
Jul 22, 2011 | 14.60 | 14.65 | 14.52 | 14.59 | 7,920 | -0.03(-0.23%) |
Jul 21, 2011 | 14.41 | 14.74 | 14.39 | 14.63 | 38,990 | +0.74(+5.31%) |
Jul 20, 2011 | 13.78 | 13.93 | 13.78 | 13.89 | 4,138 | +0.42(+3.14%) |
Jul 19, 2011 | 13.42 | 13.49 | 13.42 | 13.47 | 7,526 | +0.22(+1.67%) |
Jul 18, 2011 | 13.47 | 13.47 | 13.16 | 13.25 | 23,989 | -0.51(-3.71%) |
Jul 15, 2011 | 13.79 | 13.79 | 13.61 | 13.76 | 10,175 | +0.02(+0.15%) |
Jul 14, 2011 | 13.91 | 13.91 | 13.74 | 13.74 | 6,777 | -0.17(-1.21%) |
Jul 13, 2011 | 13.83 | 14.06 | 13.73 | 13.90 | 113,978 | +0.21(+1.57%) |
Jul 12, 2011 | 13.65 | 13.83 | 13.64 | 13.69 | 73,015 | -0.05(-0.35%) |
Jul 11, 2011 | 13.94 | 13.94 | 13.63 | 13.74 | 61,346 | -0.66(-4.60%) |
Jul 08, 2011 | 14.55 | 14.55 | 14.33 | 14.40 | 5,594 | -0.44(-2.98%) |
Jul 07, 2011 | 14.76 | 14.89 | 14.72 | 14.84 | 26,348 | +0.13(+0.91%) |
Jul 06, 2011 | 14.86 | 14.86 | 14.55 | 14.71 | 153,718 | -0.46(-3.01%) |
Jul 05, 2011 | 15.35 | 15.35 | 15.14 | 15.16 | 7,810 | -0.22(-1.43%) |
Jul 01, 2011 | 15.21 | 15.46 | 15.21 | 15.38 | 8,356 | +0.29(+1.90%) |
Jun 30, 2011 | 14.96 | 15.10 | 14.96 | 15.10 | 24,005 | +0.42(+2.83%) |
Jun 29, 2011 | 14.52 | 14.73 | 14.52 | 14.68 | 14,536 | +0.31(+2.18%) |
Jun 28, 2011 | 14.36 | 14.40 | 14.29 | 14.37 | 2,906 | +0.18(+1.30%) |
Jun 27, 2011 | 13.98 | 14.19 | 13.98 | 14.19 | 5,539 | +0.26(+1.88%) |
Jun 24, 2011 | 14.06 | 14.06 | 13.92 | 13.92 | 5,633 | -0.42(-2.90%) |
Jun 23, 2011 | 14.21 | 14.39 | 14.17 | 14.34 | 9,985 | -0.26(-1.75%) |
Jun 22, 2011 | 14.86 | 14.86 | 14.59 | 14.59 | 23,114 | -0.67(-4.40%) |
Jun 21, 2011 | 15.05 | 15.27 | 15.00 | 15.27 | 45,150 | +0.40(+2.66%) |
Jun 20, 2011 | 14.84 | 14.91 | 14.80 | 14.87 | 12,096 | -0.12(-0.82%) |
Jun 17, 2011 | 14.85 | 15.00 | 14.85 | 14.99 | 5,332 | +0.35(+2.36%) |
Jun 16, 2011 | 14.47 | 14.65 | 14.47 | 14.65 | 3,679 | -0.03(-0.19%) |
Jun 15, 2011 | 14.99 | 14.99 | 14.63 | 14.67 | 24,531 | -0.66(-4.31%) |
Jun 14, 2011 | 15.33 | 15.37 | 15.33 | 15.34 | 3,935 | +0.30(+2.03%) |
Jun 13, 2011 | 15.05 | 15.05 | 15.03 | 15.03 | 10,199 | +0.02(+0.13%) |
Jun 10, 2011 | 15.33 | 15.33 | 15.01 | 15.01 | 596 | -0.34(-2.19%) |
Jun 09, 2011 | 15.35 | 15.35 | 15.35 | 15.35 | 149 | +0.01(+0.04%) |
Jun 08, 2011 | 15.32 | 15.34 | 15.23 | 15.34 | 9,090 | -0.31(-1.97%) |
Jun 07, 2011 | 15.57 | 15.65 | 15.57 | 15.65 | 940 | +0.22(+1.44%) |
Jun 06, 2011 | 15.58 | 15.60 | 15.43 | 15.43 | 22,175 | -0.32(-2.00%) |
Jun 03, 2011 | 15.74 | 15.74 | 15.74 | 15.74 | 1,073 | +0.66(+4.36%) |
May 24, 2011 | 15.02 | 15.14 | 15.00 | 15.08 | 12,827 | +0.10(+0.70%) |
May 23, 2011 | 15.10 | 15.11 | 14.98 | 14.98 | 938 | -0.40(-2.60%) |
May 20, 2011 | 15.53 | 15.53 | 15.38 | 15.38 | 14,581 | -0.36(-2.30%) |
May 19, 2011 | 15.68 | 15.74 | 15.67 | 15.74 | 1,473 | +0.13(+0.86%) |
May 18, 2011 | 15.59 | 15.61 | 15.59 | 15.61 | 1,044 | +0.07(+0.47%) |
May 17, 2011 | 15.50 | 15.53 | 15.50 | 15.53 | 2,384 | +0.17(+1.14%) |
May 16, 2011 | 15.56 | 15.62 | 15.36 | 15.36 | 10,226 | -0.17(-1.12%) |
May 13, 2011 | 15.77 | 15.77 | 15.52 | 15.53 | 596 | -0.32(-2.03%) |
May 12, 2011 | 15.82 | 15.92 | 15.75 | 15.86 | 11,749 | +0.08(+0.51%) |
May 11, 2011 | 15.97 | 15.97 | 15.78 | 15.78 | 1,169 | -0.26(-1.60%) |
May 10, 2011 | 16.02 | 16.03 | 16.02 | 16.03 | 447 | +0.24(+1.50%) |
May 09, 2011 | 15.75 | 15.80 | 15.74 | 15.80 | 5,067 | -0.05(-0.30%) |
May 06, 2011 | 16.13 | 16.13 | 15.80 | 15.84 | 12,335 | -0.06(-0.38%) |
May 05, 2011 | 16.14 | 16.14 | 15.90 | 15.90 | 518 | -0.62(-3.78%) |
May 04, 2011 | 16.52 | 16.55 | 16.49 | 16.53 | 26,756 | -0.11(-0.65%) |
May 02, 2011 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | -0.14(-0.84%) |
Apr 29, 2011 | 16.77 | 16.78 | 16.75 | 16.78 | 1,743 | +0.13(+0.79%) |
Apr 28, 2011 | 16.63 | 16.64 | 16.62 | 16.64 | 1,564 | +0.02(+0.09%) |
Apr 27, 2011 | 16.35 | 16.63 | 16.35 | 16.63 | 3,113 | +0.30(+1.82%) |
Apr 26, 2011 | 16.19 | 16.33 | 16.19 | 16.33 | 752 | +0.21(+1.28%) |
Apr 25, 2011 | 16.06 | 16.12 | 16.06 | 16.12 | 2,913 | +0.06(+0.38%) |
Apr 21, 2011 | 16.07 | 16.20 | 16.06 | 16.06 | 16,263 | +0.21(+1.35%) |
Apr 20, 2011 | 15.94 | 15.98 | 15.85 | 15.85 | 2,144 | +0.31(+1.99%) |
Apr 19, 2011 | 15.54 | 15.54 | 15.54 | 15.54 | 149 | +0.17(+1.09%) |
Apr 18, 2011 | 15.33 | 15.45 | 15.33 | 15.37 | 5,694 | -0.61(-3.84%) |
Apr 15, 2011 | 16.04 | 16.04 | 15.96 | 15.99 | 2,831 | -0.17(-1.06%) |
Apr 14, 2011 | 16.15 | 16.16 | 16.04 | 16.16 | 12,201 | -0.15(-0.91%) |
Apr 13, 2011 | 16.35 | 16.35 | 16.19 | 16.31 | 34,208 | +0.03(+0.17%) |
Apr 12, 2011 | 16.47 | 16.47 | 16.27 | 16.28 | 4,508 | -0.09(-0.54%) |
Apr 11, 2011 | 16.53 | 16.53 | 16.35 | 16.37 | 4,427 | -0.11(-0.64%) |
Apr 08, 2011 | 16.35 | 16.47 | 16.27 | 16.47 | 44,166 | +0.30(+1.83%) |
Apr 07, 2011 | 16.30 | 16.33 | 16.18 | 16.18 | 4,120 | +0.09(+0.58%) |
Apr 06, 2011 | 16.09 | 16.16 | 16.08 | 16.08 | 14,916 | +0.30(+1.87%) |
Apr 05, 2011 | 15.66 | 15.79 | 15.65 | 15.79 | 3,785 | +0.11(+0.73%) |
Apr 04, 2011 | 15.68 | 15.69 | 15.63 | 15.67 | 16,996 | -0.16(-1.02%) |
Apr 01, 2011 | 15.66 | 15.85 | 15.66 | 15.84 | 3,092 | +0.28(+1.77%) |
Mar 31, 2011 | 15.51 | 15.57 | 15.49 | 15.56 | 3,107 | -0.09(-0.60%) |
Mar 30, 2011 | 15.56 | 15.77 | 15.55 | 15.65 | 38,433 | +0.05(+0.34%) |
Mar 29, 2011 | 15.52 | 15.66 | 15.52 | 15.60 | 3,333 | -0.12(-0.77%) |
Mar 28, 2011 | 15.74 | 15.76 | 15.69 | 15.72 | 8,837 | +0.03(+0.17%) |
Mar 25, 2011 | 15.67 | 15.74 | 15.60 | 15.69 | 37,424 | -0.15(-0.95%) |
Mar 24, 2011 | 15.86 | 15.86 | 15.69 | 15.85 | 95,271 | +0.25(+1.61%) |
Mar 23, 2011 | 15.44 | 15.63 | 15.42 | 15.59 | 5,745 | -0.08(-0.53%) |
Mar 22, 2011 | 15.62 | 15.69 | 15.57 | 15.68 | 3,852 | +0.00(+0.01%) |
Mar 21, 2011 | 15.67 | 15.69 | 15.61 | 15.67 | 3,487 | +0.42(+2.77%) |
Mar 18, 2011 | 15.25 | 15.25 | 15.25 | 15.25 | 573 | +0.20(+1.34%) |
Mar 17, 2011 | 15.19 | 15.19 | 15.05 | 15.05 | 16,227 | +0.42(+2.89%) |
Mar 16, 2011 | 14.94 | 15.06 | 14.63 | 14.63 | 97,422 | -0.55(-3.62%) |
Mar 15, 2011 | 14.98 | 15.25 | 14.80 | 15.18 | 5,208 | -0.36(-2.33%) |
Mar 14, 2011 | 15.50 | 15.54 | 15.47 | 15.54 | 5,362 | +0.03(+0.17%) |
Mar 11, 2011 | 15.44 | 15.53 | 15.43 | 15.51 | 6,967 | +0.05(+0.35%) |
Mar 10, 2011 | 15.62 | 15.62 | 15.46 | 15.46 | 5,834 | -0.36(-2.29%) |
Mar 09, 2011 | 15.92 | 15.92 | 15.82 | 15.82 | 298 | -0.07(-0.46%) |
Mar 08, 2011 | 15.79 | 15.92 | 15.75 | 15.90 | 8,295 | +0.15(+0.98%) |
Mar 07, 2011 | 16.24 | 16.24 | 15.71 | 15.74 | 8,496 | -0.15(-0.97%) |
Mar 04, 2011 | 16.13 | 16.13 | 15.85 | 15.90 | 3,669 | -0.20(-1.25%) |
Mar 03, 2011 | 16.12 | 16.12 | 16.03 | 16.10 | 6,120 | +0.19(+1.21%) |
Mar 02, 2011 | 15.96 | 15.98 | 15.85 | 15.90 | 26,744 | -0.06(-0.36%) |
Mar 01, 2011 | 16.21 | 16.21 | 15.96 | 15.96 | 6,035 | -0.24(-1.50%) |
Feb 28, 2011 | 16.33 | 16.33 | 16.20 | 16.20 | 4,336 | +0.02(+0.10%) |
Feb 25, 2011 | 16.11 | 16.19 | 16.11 | 16.19 | 1,564 | +0.25(+1.58%) |
Feb 24, 2011 | 15.90 | 16.10 | 15.90 | 15.94 | 2,424 | -0.11(-0.71%) |
Feb 23, 2011 | 16.07 | 16.15 | 15.94 | 16.05 | 20,606 | +0.11(+0.72%) |
Feb 22, 2011 | 16.16 | 16.16 | 15.93 | 15.94 | 7,944 | -0.60(-3.65%) |
Feb 18, 2011 | 16.59 | 16.65 | 16.54 | 16.54 | 61,887 | -0.06(-0.35%) |
Feb 17, 2011 | 16.42 | 16.60 | 16.42 | 16.60 | 8,442 | +0.21(+1.25%) |
Feb 16, 2011 | 16.40 | 16.41 | 16.39 | 16.39 | 1,588 | +0.41(+2.56%) |
Feb 15, 2011 | 16.10 | 16.10 | 15.98 | 15.98 | 3,725 | +0.11(+0.68%) |
Feb 14, 2011 | 16.02 | 16.02 | 15.84 | 15.88 | 7,482 | -0.21(-1.29%) |
Feb 11, 2011 | 15.90 | 16.08 | 15.89 | 16.08 | 2,533 | +0.11(+0.71%) |
Feb 10, 2011 | 16.35 | 16.35 | 15.80 | 15.97 | 9,889 | -0.36(-2.18%) |
Feb 09, 2011 | 16.77 | 16.77 | 16.24 | 16.33 | 15,281 | +0.07(+0.41%) |
Feb 08, 2011 | 16.14 | 16.27 | 16.10 | 16.26 | 7,596 | +0.21(+1.34%) |
Feb 07, 2011 | 15.97 | 16.05 | 15.94 | 16.04 | 8,521 | +0.08(+0.50%) |
Feb 04, 2011 | 15.85 | 15.96 | 15.85 | 15.96 | 4,433 | +0.10(+0.63%) |
Feb 03, 2011 | 15.82 | 15.93 | 15.82 | 15.86 | 2,627 | -0.24(-1.50%) |
Feb 02, 2011 | 16.15 | 16.15 | 16.01 | 16.10 | 31,858 | +0.02(+0.12%) |
Feb 01, 2011 | 15.96 | 16.09 | 15.96 | 16.09 | 745 | +0.49(+3.15%) |
Jan 31, 2011 | 15.58 | 15.66 | 15.57 | 15.59 | 14,116 | +0.10(+0.65%) |
Jan 28, 2011 | 15.74 | 15.85 | 15.48 | 15.49 | 7,757 | -0.24(-1.54%) |
Jan 27, 2011 | 15.76 | 15.86 | 15.70 | 15.74 | 12,631 | +0.26(+1.69%) |
Jan 26, 2011 | 15.53 | 15.53 | 15.45 | 15.47 | 977 | +0.00(+0.00%) |
Jan 25, 2011 | 15.53 | 15.53 | 15.37 | 15.47 | 15,515 | -0.19(-1.20%) |
Jan 24, 2011 | 15.63 | 15.75 | 15.58 | 15.66 | 10,767 | +0.01(+0.04%) |
Jan 21, 2011 | 15.51 | 15.71 | 15.51 | 15.65 | 42,503 | +0.36(+2.37%) |
Jan 20, 2011 | 15.21 | 15.37 | 15.17 | 15.29 | 16,935 | +0.13(+0.89%) |
Jan 19, 2011 | 15.49 | 15.49 | 15.16 | 15.16 | 47,831 | -0.30(-1.95%) |
Jan 18, 2011 | 15.22 | 15.46 | 15.22 | 15.46 | 85,577 | +0.24(+1.54%) |
Jan 14, 2011 | 15.06 | 15.23 | 15.06 | 15.22 | 441,193 | +0.27(+1.79%) |
Jan 13, 2011 | 15.01 | 15.09 | 14.95 | 14.96 | 60,483 | +0.21(+1.41%) |
Jan 12, 2011 | 14.51 | 14.75 | 14.43 | 14.75 | 91,781 | +0.74(+5.32%) |
Jan 11, 2011 | 13.87 | 14.00 | 13.84 | 14.00 | 406,996 | +0.11(+0.82%) |
Jan 10, 2011 | 13.96 | 13.96 | 13.82 | 13.89 | 884,034 | -0.23(-1.66%) |
Jan 07, 2011 | 14.31 | 14.31 | 14.06 | 14.12 | 5,558 | -0.23(-1.64%) |
Jan 06, 2011 | 14.55 | 14.58 | 14.29 | 14.36 | 25,150 | -0.07(-0.50%) |
Jan 05, 2011 | 14.34 | 14.52 | 14.33 | 14.43 | 10,603 | -0.08(-0.56%) |
Jan 04, 2011 | 14.60 | 14.60 | 14.42 | 14.51 | 17,950 | +0.08(+0.56%) |
Jan 03, 2011 | 14.41 | 14.49 | 14.41 | 14.43 | 5,862 | +0.19(+1.37%) |
Dec 31, 2010 | 14.25 | 14.31 | 14.24 | 14.24 | 8,724 | +0.04(+0.28%) |
Dec 30, 2010 | 14.21 | 14.21 | 14.19 | 14.20 | 1,192 | -0.07(-0.51%) |
Dec 29, 2010 | 14.21 | 14.28 | 14.21 | 14.27 | 5,186 | +0.20(+1.43%) |
Dec 28, 2010 | 14.21 | 14.23 | 14.06 | 14.07 | 16,387 | -0.03(-0.21%) |
Dec 27, 2010 | 14.06 | 14.10 | 14.06 | 14.10 | 918 | -0.16(-1.16%) |
Dec 23, 2010 | 14.08 | 14.27 | 14.08 | 14.27 | 13,780 | +0.05(+0.33%) |
Dec 22, 2010 | 14.25 | 14.25 | 14.19 | 14.22 | 6,834 | -0.04(-0.28%) |
Dec 21, 2010 | 14.32 | 14.32 | 14.25 | 14.26 | 11,350 | +0.00(+0.03%) |
Dec 20, 2010 | 14.24 | 14.26 | 14.23 | 14.25 | 6,637 | +0.04(+0.30%) |
Dec 17, 2010 | 14.27 | 14.27 | 14.10 | 14.21 | 10,669 | -0.15(-1.04%) |
Dec 16, 2010 | 14.37 | 14.44 | 14.31 | 14.36 | 27,673 | -0.07(-0.50%) |
Dec 15, 2010 | 14.58 | 14.58 | 14.41 | 14.43 | 6,849 | -0.35(-2.36%) |
Dec 14, 2010 | 14.78 | 14.89 | 14.72 | 14.78 | 24,242 | +0.02(+0.14%) |
Dec 13, 2010 | 14.74 | 14.82 | 14.67 | 14.76 | 12,153 | +0.14(+0.96%) |
Dec 10, 2010 | 14.57 | 14.62 | 14.48 | 14.62 | 5,858 | -0.06(-0.41%) |
Dec 09, 2010 | 14.69 | 14.69 | 14.55 | 14.68 | 11,900 | +0.21(+1.48%) |
Dec 08, 2010 | 14.43 | 14.49 | 14.38 | 14.47 | 38,731 | +0.22(+1.55%) |
Dec 07, 2010 | 14.39 | 14.39 | 14.23 | 14.25 | 5,499 | +0.01(+0.05%) |
Dec 06, 2010 | 14.22 | 14.24 | 14.06 | 14.24 | 8,400 | -0.16(-1.12%) |
Dec 03, 2010 | 14.26 | 14.40 | 14.25 | 14.40 | 31,653 | +0.11(+0.75%) |
Dec 02, 2010 | 13.78 | 14.31 | 13.78 | 14.29 | 68,304 | +0.44(+3.15%) |