Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.706 | 7.772 | 7.575 | 7.678 | 669,155 | +0.14(+1.87%) |
Jan 30, 2012 | 7.340 | 7.556 | 7.293 | 7.537 | 717,428 | +0.40(+5.65%) |
Jan 27, 2012 | 7.209 | 7.340 | 7.087 | 7.134 | 4,854,624 | -0.14(-1.93%) |
Jan 26, 2012 | 7.565 | 7.631 | 7.265 | 7.275 | 596,481 | -0.20(-2.63%) |
Jan 25, 2012 | 7.518 | 7.528 | 7.153 | 7.472 | 693,503 | -0.39(-5.01%) |
Jan 24, 2012 | 8.015 | 8.025 | 7.800 | 7.865 | 255,670 | -0.28(-3.45%) |
Jan 23, 2012 | 8.259 | 8.287 | 8.109 | 8.147 | 182,409 | -0.31(-3.66%) |
Jan 20, 2012 | 8.447 | 8.509 | 8.362 | 8.456 | 92,646 | -0.07(-0.77%) |
Jan 19, 2012 | 8.447 | 8.606 | 8.418 | 8.522 | 58,006 | -0.13(-1.52%) |
Jan 18, 2012 | 8.418 | 8.709 | 8.409 | 8.653 | 160,041 | +0.36(+4.29%) |
Jan 17, 2012 | 8.325 | 8.381 | 8.259 | 8.297 | 67,364 | -0.03(-0.34%) |
Jan 13, 2012 | 8.400 | 8.400 | 8.240 | 8.325 | 77,709 | -0.09(-1.11%) |
Jan 12, 2012 | 8.287 | 8.465 | 8.212 | 8.418 | 102,723 | +0.25(+3.10%) |
Jan 11, 2012 | 8.043 | 8.250 | 8.043 | 8.165 | 128,974 | -0.10(-1.25%) |
Jan 10, 2012 | 8.259 | 8.381 | 8.212 | 8.268 | 357,796 | +0.04(+0.46%) |
Jan 09, 2012 | 8.362 | 8.390 | 8.203 | 8.231 | 175,656 | -0.22(-2.66%) |
Jan 06, 2012 | 8.484 | 8.493 | 8.400 | 8.456 | 107,219 | -0.03(-0.33%) |
Jan 05, 2012 | 8.531 | 8.540 | 8.400 | 8.484 | 242,389 | -0.04(-0.44%) |
Jan 04, 2012 | 8.503 | 8.625 | 8.475 | 8.522 | 157,117 | +0.23(+2.83%) |
Dec 30, 2011 | 8.268 | 8.315 | 8.156 | 8.287 | 185,056 | +0.02(+0.23%) |
Dec 29, 2011 | 8.250 | 8.297 | 8.137 | 8.268 | 216,324 | -0.03(-0.34%) |
Dec 28, 2011 | 8.475 | 8.484 | 8.261 | 8.297 | 415,024 | -0.10(-1.23%) |
Dec 27, 2011 | 8.409 | 8.522 | 8.306 | 8.400 | 278,926 | +0.31(+3.82%) |
Dec 23, 2011 | 8.015 | 8.137 | 7.997 | 8.090 | 317,066 | -0.20(-2.38%) |
Dec 21, 2011 | 8.343 | 8.381 | 8.222 | 8.287 | 105,791 | -0.18(-2.10%) |
Dec 20, 2011 | 8.381 | 8.522 | 8.268 | 8.465 | 183,751 | +0.20(+2.38%) |
Dec 19, 2011 | 8.400 | 8.493 | 8.259 | 8.268 | 176,347 | -0.21(-2.43%) |
Dec 16, 2011 | 8.390 | 8.540 | 8.381 | 8.475 | 103,630 | +0.09(+1.12%) |
Dec 15, 2011 | 8.484 | 8.527 | 8.362 | 8.381 | 164,194 | +0.06(+0.68%) |
Dec 14, 2011 | 8.362 | 8.437 | 8.291 | 8.325 | 101,175 | -0.16(-1.88%) |
Dec 13, 2011 | 8.447 | 8.634 | 8.437 | 8.484 | 121,735 | +0.02(+0.22%) |
Dec 12, 2011 | 8.428 | 8.503 | 8.390 | 8.465 | 121,698 | -0.05(-0.55%) |
Dec 09, 2011 | 8.315 | 8.531 | 8.306 | 8.512 | 133,716 | +0.19(+2.25%) |
Dec 08, 2011 | 8.625 | 8.634 | 8.315 | 8.325 | 150,969 | -0.44(-5.03%) |
Dec 07, 2011 | 8.756 | 8.793 | 8.672 | 8.765 | 171,457 | -0.16(-1.79%) |
Dec 06, 2011 | 8.943 | 9.000 | 8.812 | 8.925 | 201,631 | -0.07(-0.83%) |
Dec 05, 2011 | 9.093 | 9.122 | 8.944 | 9.000 | 237,375 | +0.23(+2.64%) |
Dec 02, 2011 | 8.695 | 8.914 | 8.695 | 8.768 | 175,174 | +0.08(+0.95%) |
Dec 01, 2011 | 8.741 | 8.786 | 8.649 | 8.686 | 166,543 | -0.05(-0.63%) |
Nov 30, 2011 | 8.777 | 8.805 | 8.649 | 8.741 | 132,338 | +0.32(+3.80%) |
Nov 29, 2011 | 8.439 | 8.540 | 8.366 | 8.421 | 138,772 | -0.24(-2.75%) |
Nov 28, 2011 | 8.777 | 8.960 | 8.540 | 8.658 | 303,819 | +0.24(+2.82%) |
Nov 25, 2011 | 8.494 | 8.494 | 8.338 | 8.421 | 128,720 | -0.07(-0.86%) |
Nov 23, 2011 | 8.786 | 8.786 | 8.274 | 8.494 | 799,592 | -0.17(-2.00%) |
Nov 22, 2011 | 8.869 | 8.869 | 8.594 | 8.668 | 149,139 | -0.36(-3.95%) |
Nov 21, 2011 | 9.125 | 9.125 | 8.960 | 9.024 | 151,616 | -0.32(-3.42%) |
Nov 18, 2011 | 9.271 | 9.372 | 9.225 | 9.344 | 126,992 | +0.14(+1.49%) |
Nov 17, 2011 | 9.554 | 9.637 | 9.189 | 9.207 | 173,376 | -0.05(-0.49%) |
Nov 16, 2011 | 9.509 | 9.600 | 9.234 | 9.253 | 223,834 | -0.41(-4.26%) |
Nov 15, 2011 | 9.646 | 9.783 | 9.628 | 9.664 | 235,636 | -0.27(-2.76%) |
Nov 14, 2011 | 9.929 | 10.01 | 9.838 | 9.938 | 110,107 | -0.23(-2.25%) |
Nov 11, 2011 | 9.966 | 10.19 | 9.902 | 10.17 | 70,764 | +0.23(+2.30%) |
Nov 10, 2011 | 9.911 | 9.992 | 9.820 | 9.938 | 95,359 | +0.09(+0.93%) |
Nov 09, 2011 | 9.957 | 10.03 | 9.783 | 9.847 | 97,740 | -0.39(-3.84%) |
Nov 08, 2011 | 10.33 | 10.34 | 10.12 | 10.24 | 137,381 | -0.18(-1.75%) |
Nov 07, 2011 | 10.23 | 10.42 | 10.21 | 10.42 | 109,093 | +0.12(+1.15%) |
Nov 04, 2011 | 10.13 | 10.38 | 10.13 | 10.30 | 102,423 | -0.02(-0.18%) |
Nov 03, 2011 | 10.34 | 10.41 | 10.12 | 10.32 | 167,215 | -0.12(-1.14%) |
Nov 02, 2011 | 10.39 | 10.47 | 10.22 | 10.44 | 117,139 | +0.06(+0.62%) |
Nov 01, 2011 | 10.38 | 10.60 | 10.26 | 10.38 | 175,006 | -0.48(-4.46%) |
Oct 31, 2011 | 11.15 | 11.17 | 10.79 | 10.86 | 287,012 | -0.54(-4.73%) |
Oct 28, 2011 | 10.94 | 11.94 | 10.85 | 11.40 | 2,530,551 | +0.38(+3.49%) |
Oct 27, 2011 | 10.62 | 11.08 | 10.57 | 11.02 | 382,670 | +0.65(+6.26%) |
Oct 26, 2011 | 10.47 | 10.51 | 10.20 | 10.37 | 204,387 | -0.18(-1.73%) |
Oct 25, 2011 | 10.74 | 10.82 | 10.51 | 10.55 | 126,990 | -0.42(-3.83%) |
Oct 24, 2011 | 10.77 | 10.99 | 10.72 | 10.97 | 152,535 | +0.25(+2.30%) |
Oct 21, 2011 | 10.82 | 10.85 | 10.65 | 10.72 | 161,531 | +0.09(+0.86%) |
Oct 20, 2011 | 10.48 | 10.70 | 10.47 | 10.63 | 112,235 | +0.07(+0.69%) |
Oct 19, 2011 | 10.10 | 10.79 | 10.10 | 10.56 | 127,563 | -0.09(-0.86%) |
Oct 18, 2011 | 10.27 | 10.78 | 10.27 | 10.65 | 206,615 | +0.33(+3.19%) |
Oct 17, 2011 | 10.09 | 10.43 | 10.09 | 10.32 | 187,125 | +0.05(+0.44%) |
Oct 14, 2011 | 10.08 | 10.32 | 10.02 | 10.28 | 163,380 | +0.23(+2.27%) |
Oct 13, 2011 | 10.06 | 10.14 | 9.893 | 10.05 | 72,723 | -0.10(-0.99%) |
Oct 12, 2011 | 10.04 | 10.26 | 9.964 | 10.15 | 106,534 | +0.27(+2.68%) |
Oct 11, 2011 | 9.929 | 10.09 | 9.838 | 9.884 | 150,379 | -0.08(-0.83%) |
Oct 10, 2011 | 9.692 | 10.00 | 9.692 | 9.966 | 205,710 | +0.69(+7.39%) |
Oct 07, 2011 | 9.545 | 9.600 | 9.234 | 9.280 | 129,957 | -0.24(-2.50%) |
Oct 06, 2011 | 9.508 | 9.536 | 9.390 | 9.518 | 99,598 | +0.16(+1.66%) |
Oct 05, 2011 | 9.289 | 9.472 | 9.216 | 9.362 | 261,082 | +0.18(+1.99%) |
Oct 04, 2011 | 8.805 | 9.244 | 8.759 | 9.180 | 504,606 | +0.55(+6.36%) |
Oct 03, 2011 | 8.796 | 8.927 | 8.613 | 8.631 | 253,850 | -0.01(-0.11%) |
Sep 30, 2011 | 8.722 | 8.805 | 8.622 | 8.640 | 109,516 | -0.18(-2.07%) |
Sep 29, 2011 | 8.841 | 9.015 | 8.732 | 8.823 | 593,827 | +0.14(+1.58%) |
Sep 28, 2011 | 8.951 | 9.079 | 8.631 | 8.686 | 257,747 | -0.26(-2.86%) |
Sep 27, 2011 | 8.914 | 9.116 | 8.905 | 8.942 | 190,813 | +0.14(+1.56%) |
Sep 26, 2011 | 8.768 | 8.942 | 8.658 | 8.805 | 285,023 | +0.06(+0.73%) |
Sep 23, 2011 | 8.503 | 8.777 | 8.485 | 8.741 | 209,871 | +0.20(+2.36%) |
Sep 22, 2011 | 8.704 | 8.786 | 8.457 | 8.540 | 337,610 | -0.33(-3.71%) |
Sep 21, 2011 | 9.097 | 9.125 | 8.860 | 8.869 | 295,846 | -0.18(-2.02%) |
Sep 20, 2011 | 9.134 | 9.198 | 9.015 | 9.052 | 343,259 | +0.07(+0.81%) |
Sep 19, 2011 | 8.914 | 9.006 | 8.786 | 8.978 | 300,012 | -0.14(-1.50%) |
Sep 16, 2011 | 8.933 | 9.143 | 8.924 | 9.116 | 160,671 | +0.18(+2.05%) |
Sep 15, 2011 | 9.042 | 9.182 | 8.860 | 8.933 | 243,910 | -0.16(-1.71%) |
Sep 14, 2011 | 8.869 | 9.198 | 8.732 | 9.088 | 252,017 | +0.34(+3.87%) |
Sep 13, 2011 | 8.777 | 8.869 | 8.686 | 8.750 | 206,583 | -0.06(-0.73%) |
Sep 12, 2011 | 8.823 | 8.823 | 8.594 | 8.814 | 367,671 | -0.27(-2.92%) |
Sep 09, 2011 | 9.225 | 9.335 | 9.006 | 9.079 | 254,250 | -0.14(-1.49%) |
Sep 08, 2011 | 9.509 | 9.527 | 9.152 | 9.216 | 228,985 | -0.32(-3.36%) |
Sep 07, 2011 | 9.564 | 9.637 | 9.399 | 9.536 | 326,932 | +0.22(+2.36%) |
Sep 06, 2011 | 9.326 | 9.335 | 9.143 | 9.317 | 319,119 | -0.29(-3.04%) |
Sep 02, 2011 | 9.618 | 9.774 | 9.509 | 9.609 | 276,968 | -0.18(-1.87%) |
Sep 01, 2011 | 9.938 | 10.09 | 9.756 | 9.792 | 190,031 | -0.19(-1.92%) |
Aug 31, 2011 | 9.975 | 10.06 | 9.847 | 9.984 | 373,327 | -0.16(-1.53%) |
Aug 30, 2011 | 9.938 | 10.24 | 9.929 | 10.14 | 248,255 | -0.06(-0.63%) |
Aug 29, 2011 | 10.11 | 10.22 | 10.02 | 10.20 | 433,876 | +0.44(+4.49%) |
Aug 26, 2011 | 9.682 | 9.847 | 9.605 | 9.765 | 233,600 | +0.10(+1.04%) |
Aug 25, 2011 | 10.09 | 10.09 | 9.618 | 9.664 | 178,877 | -0.61(-5.96%) |
Aug 24, 2011 | 10.22 | 10.42 | 10.15 | 10.28 | 156,542 | +0.02(+0.18%) |
Aug 23, 2011 | 10.51 | 10.51 | 10.10 | 10.26 | 257,098 | +0.16(+1.63%) |
Aug 22, 2011 | 10.34 | 10.38 | 10.08 | 10.09 | 375,055 | +0.37(+3.86%) |
Aug 19, 2011 | 9.847 | 9.957 | 9.682 | 9.719 | 211,973 | -0.19(-1.94%) |
Aug 18, 2011 | 10.34 | 10.34 | 9.874 | 9.911 | 288,878 | -0.56(-5.33%) |
Aug 17, 2011 | 10.51 | 10.71 | 10.39 | 10.47 | 286,457 | +0.17(+1.69%) |
Aug 16, 2011 | 10.44 | 10.56 | 10.20 | 10.29 | 266,662 | -0.15(-1.40%) |
Aug 15, 2011 | 10.08 | 10.52 | 10.08 | 10.44 | 513,202 | +0.82(+8.56%) |
Aug 12, 2011 | 9.490 | 9.682 | 9.225 | 9.618 | 673,983 | +0.28(+3.04%) |
Aug 11, 2011 | 9.637 | 9.920 | 9.298 | 9.335 | 986,758 | +0.05(+0.59%) |
Aug 10, 2011 | 9.628 | 9.854 | 8.512 | 9.280 | 2,296,487 | -1.63(-14.92%) |
Aug 09, 2011 | 10.77 | 10.93 | 10.34 | 10.91 | 320,483 | +0.47(+4.47%) |
Aug 08, 2011 | 10.67 | 10.94 | 10.42 | 10.44 | 489,312 | -1.33(-11.27%) |
Aug 05, 2011 | 11.89 | 11.93 | 11.44 | 11.77 | 397,118 | +0.00(+0.00%) |
Aug 04, 2011 | 12.25 | 12.25 | 11.73 | 11.77 | 303,217 | -0.91(-7.14%) |
Aug 03, 2011 | 12.59 | 12.75 | 12.43 | 12.67 | 248,021 | +0.05(+0.36%) |
Aug 02, 2011 | 13.01 | 13.02 | 12.63 | 12.63 | 295,745 | -0.57(-4.30%) |
Aug 01, 2011 | 13.12 | 13.20 | 12.98 | 13.19 | 322,958 | -0.04(-0.28%) |
Jul 29, 2011 | 13.03 | 13.43 | 12.98 | 13.23 | 614,576 | +0.14(+1.05%) |
Jul 28, 2011 | 13.07 | 13.25 | 13.03 | 13.09 | 148,876 | -0.01(-0.07%) |
Jul 27, 2011 | 13.18 | 13.28 | 13.09 | 13.10 | 195,841 | -0.25(-1.85%) |
Jul 26, 2011 | 13.35 | 13.43 | 13.30 | 13.35 | 284,106 | +0.02(+0.14%) |
Jul 25, 2011 | 13.39 | 13.43 | 13.27 | 13.33 | 128,723 | -0.16(-1.22%) |
Jul 22, 2011 | 13.51 | 13.65 | 13.45 | 13.50 | 384,383 | -0.02(-0.13%) |
Jul 21, 2011 | 13.33 | 13.57 | 13.28 | 13.51 | 1,559,707 | +0.37(+2.78%) |
Jul 20, 2011 | 13.16 | 13.24 | 13.14 | 13.15 | 275,664 | -0.06(-0.48%) |
Jul 19, 2011 | 13.37 | 13.54 | 13.16 | 13.21 | 730,007 | -0.14(-1.03%) |
Jul 18, 2011 | 13.53 | 13.65 | 13.32 | 13.35 | 204,453 | -0.22(-1.62%) |
Jul 15, 2011 | 13.63 | 13.89 | 13.50 | 13.57 | 456,295 | -0.03(-0.20%) |
Jul 14, 2011 | 13.87 | 13.97 | 13.56 | 13.60 | 216,418 | -0.37(-2.68%) |
Jul 13, 2011 | 14.18 | 14.24 | 13.94 | 13.97 | 365,171 | -0.32(-2.24%) |
Jul 12, 2011 | 14.35 | 14.40 | 14.18 | 14.29 | 165,691 | +0.00(+0.00%) |
Jul 11, 2011 | 14.47 | 14.47 | 14.26 | 14.29 | 253,334 | -0.25(-1.70%) |
Jul 08, 2011 | 14.40 | 14.55 | 14.30 | 14.54 | 461,264 | -0.10(-0.69%) |
Jul 07, 2011 | 14.32 | 14.69 | 14.24 | 14.64 | 413,475 | +0.58(+4.10%) |
Jul 06, 2011 | 13.92 | 14.07 | 13.82 | 14.06 | 202,652 | +0.24(+1.72%) |
Jul 05, 2011 | 13.81 | 13.87 | 13.71 | 13.82 | 173,676 | +0.05(+0.33%) |
Jul 01, 2011 | 13.62 | 13.82 | 13.62 | 13.78 | 143,657 | +0.14(+1.01%) |
Jun 30, 2011 | 13.58 | 13.78 | 13.58 | 13.64 | 147,219 | +0.06(+0.47%) |
Jun 29, 2011 | 13.53 | 13.67 | 13.50 | 13.58 | 236,597 | +0.08(+0.61%) |
Jun 28, 2011 | 13.71 | 13.72 | 13.38 | 13.50 | 375,309 | -0.27(-1.99%) |
Jun 27, 2011 | 13.81 | 13.92 | 13.71 | 13.77 | 371,917 | -0.15(-1.07%) |
Jun 24, 2011 | 13.97 | 14.01 | 13.88 | 13.92 | 432,675 | +0.07(+0.51%) |
Jun 23, 2011 | 13.91 | 13.91 | 13.76 | 13.85 | 405,008 | -0.42(-2.94%) |
Jun 22, 2011 | 14.27 | 14.37 | 14.24 | 14.27 | 215,971 | -0.09(-0.62%) |
Jun 21, 2011 | 14.11 | 14.36 | 14.05 | 14.36 | 176,446 | +0.42(+3.01%) |
Jun 20, 2011 | 13.92 | 13.99 | 13.83 | 13.94 | 151,533 | +0.09(+0.64%) |
Jun 17, 2011 | 13.97 | 13.98 | 13.83 | 13.85 | 210,875 | +0.05(+0.39%) |
Jun 16, 2011 | 13.86 | 13.93 | 13.73 | 13.79 | 283,127 | -0.23(-1.65%) |
Jun 15, 2011 | 14.02 | 14.06 | 13.74 | 14.03 | 260,082 | -0.45(-3.08%) |
Jun 14, 2011 | 14.40 | 14.54 | 14.29 | 14.47 | 146,041 | +0.31(+2.20%) |
Jun 13, 2011 | 14.28 | 14.32 | 14.09 | 14.16 | 253,911 | -0.31(-2.16%) |
Jun 10, 2011 | 14.62 | 14.62 | 14.47 | 14.47 | 146,518 | -0.19(-1.28%) |
Jun 09, 2011 | 14.61 | 14.70 | 14.52 | 14.66 | 196,766 | +0.25(+1.73%) |
Jun 08, 2011 | 14.49 | 14.56 | 14.36 | 14.41 | 195,749 | -0.05(-0.37%) |
Jun 07, 2011 | 14.48 | 14.52 | 14.36 | 14.46 | 192,394 | -0.02(-0.12%) |
Jun 06, 2011 | 14.63 | 14.73 | 14.48 | 14.48 | 184,055 | -0.12(-0.86%) |
Jun 03, 2011 | 14.75 | 14.76 | 14.57 | 14.61 | 172,892 | -1.44(-9.00%) |
May 24, 2011 | 15.95 | 16.09 | 15.92 | 16.05 | 192,076 | +0.13(+0.84%) |
May 23, 2011 | 15.92 | 15.93 | 15.78 | 15.92 | 349,787 | -0.37(-2.30%) |
May 20, 2011 | 16.36 | 16.42 | 16.25 | 16.29 | 104,699 | -0.06(-0.38%) |
May 19, 2011 | 16.36 | 16.42 | 16.29 | 16.35 | 112,431 | +0.08(+0.49%) |
May 18, 2011 | 16.14 | 16.33 | 16.12 | 16.27 | 188,381 | +0.12(+0.77%) |
May 17, 2011 | 16.20 | 16.20 | 16.05 | 16.15 | 247,059 | -0.08(-0.49%) |
May 16, 2011 | 16.32 | 16.41 | 16.15 | 16.23 | 355,626 | -0.29(-1.73%) |
May 13, 2011 | 16.65 | 16.71 | 16.51 | 16.51 | 190,896 | -0.15(-0.91%) |
May 12, 2011 | 16.58 | 16.75 | 16.55 | 16.66 | 240,577 | +0.08(+0.48%) |
May 11, 2011 | 16.76 | 16.77 | 16.56 | 16.58 | 233,796 | -0.22(-1.33%) |
May 10, 2011 | 16.84 | 16.91 | 16.75 | 16.81 | 303,337 | -0.03(-0.16%) |
May 09, 2011 | 16.70 | 16.87 | 16.64 | 16.83 | 194,161 | +0.20(+1.18%) |
May 06, 2011 | 16.81 | 16.85 | 16.63 | 16.64 | 219,478 | -0.10(-0.59%) |
May 05, 2011 | 16.82 | 16.87 | 16.60 | 16.74 | 319,324 | -0.21(-1.21%) |
May 04, 2011 | 16.91 | 17.02 | 16.82 | 16.94 | 424,184 | +0.12(+0.69%) |
May 03, 2011 | 16.87 | 16.87 | 16.75 | 16.83 | 130,643 | -0.04(-0.26%) |
May 02, 2011 | 16.89 | 17.17 | 16.84 | 16.87 | 341,016 | -0.38(-2.22%) |
Apr 29, 2011 | 16.83 | 17.30 | 16.83 | 17.25 | 1,895,571 | +0.35(+2.06%) |
Apr 28, 2011 | 16.51 | 16.92 | 16.46 | 16.91 | 286,099 | +0.28(+1.66%) |
Apr 27, 2011 | 16.54 | 16.64 | 16.44 | 16.63 | 215,432 | +0.22(+1.36%) |
Apr 26, 2011 | 16.67 | 16.67 | 16.35 | 16.41 | 339,988 | -0.16(-0.97%) |
Apr 25, 2011 | 16.65 | 16.83 | 16.56 | 16.57 | 172,679 | -0.13(-0.80%) |
Apr 21, 2011 | 16.72 | 16.72 | 16.57 | 16.70 | 148,314 | +0.16(+0.97%) |
Apr 20, 2011 | 16.79 | 16.92 | 16.53 | 16.54 | 262,617 | +0.07(+0.43%) |
Apr 19, 2011 | 16.36 | 16.50 | 16.36 | 16.47 | 80,429 | +0.16(+0.98%) |
Apr 18, 2011 | 16.42 | 16.42 | 16.07 | 16.31 | 168,602 | -0.14(-0.87%) |
Apr 15, 2011 | 16.58 | 16.58 | 16.41 | 16.45 | 187,166 | -0.13(-0.81%) |
Apr 14, 2011 | 16.71 | 16.71 | 16.57 | 16.58 | 205,372 | -0.12(-0.69%) |
Apr 13, 2011 | 16.71 | 16.83 | 16.64 | 16.70 | 123,823 | +0.00(+0.00%) |
Apr 12, 2011 | 16.87 | 16.89 | 16.61 | 16.70 | 126,514 | -0.27(-1.58%) |
Apr 11, 2011 | 17.04 | 17.16 | 16.94 | 16.97 | 108,632 | +0.03(+0.16%) |
Apr 08, 2011 | 17.24 | 17.24 | 16.90 | 16.94 | 210,511 | -0.10(-0.58%) |
Apr 07, 2011 | 17.13 | 17.21 | 16.98 | 17.04 | 92,531 | -0.20(-1.14%) |
Apr 06, 2011 | 17.13 | 17.32 | 17.13 | 17.24 | 85,777 | +0.06(+0.36%) |
Apr 05, 2011 | 17.31 | 17.35 | 17.12 | 17.17 | 278,439 | -0.14(-0.82%) |
Apr 04, 2011 | 17.12 | 17.33 | 17.12 | 17.32 | 159,471 | +0.32(+1.89%) |
Apr 01, 2011 | 17.13 | 17.13 | 16.99 | 16.99 | 186,652 | +0.04(+0.26%) |
Mar 31, 2011 | 17.01 | 17.16 | 16.89 | 16.95 | 208,982 | +0.05(+0.32%) |
Mar 30, 2011 | 16.90 | 17.05 | 16.83 | 16.90 | 259,806 | +0.10(+0.58%) |
Mar 29, 2011 | 16.75 | 16.83 | 16.67 | 16.80 | 193,827 | +0.16(+0.96%) |
Mar 28, 2011 | 16.61 | 16.66 | 16.54 | 16.64 | 143,938 | +0.07(+0.43%) |
Mar 25, 2011 | 16.60 | 16.63 | 16.53 | 16.57 | 136,314 | -0.04(-0.21%) |
Mar 24, 2011 | 16.74 | 16.74 | 16.50 | 16.60 | 210,292 | -0.35(-2.05%) |
Mar 23, 2011 | 17.06 | 17.06 | 16.79 | 16.95 | 142,676 | -0.09(-0.52%) |
Mar 22, 2011 | 16.99 | 17.06 | 16.95 | 17.04 | 226,679 | +0.29(+1.76%) |
Mar 21, 2011 | 16.67 | 16.79 | 16.63 | 16.75 | 368,461 | +0.52(+3.19%) |
Mar 18, 2011 | 16.33 | 16.33 | 16.14 | 16.23 | 109,548 | +0.14(+0.89%) |
Mar 17, 2011 | 16.33 | 16.36 | 15.98 | 16.09 | 236,374 | +0.10(+0.61%) |
Mar 16, 2011 | 16.21 | 16.33 | 15.84 | 15.99 | 240,832 | -0.20(-1.21%) |
Mar 15, 2011 | 15.94 | 16.24 | 15.84 | 16.18 | 215,216 | -0.18(-1.09%) |
Mar 14, 2011 | 16.19 | 16.40 | 16.11 | 16.36 | 372,926 | +0.07(+0.41%) |
Mar 11, 2011 | 16.10 | 16.30 | 16.10 | 16.30 | 273,453 | +0.05(+0.32%) |
Mar 10, 2011 | 16.25 | 16.28 | 16.10 | 16.24 | 217,302 | +0.00(+0.00%) |
Mar 09, 2011 | 16.04 | 16.24 | 16.02 | 16.24 | 255,534 | +0.25(+1.57%) |
Mar 08, 2011 | 15.80 | 16.04 | 15.78 | 15.99 | 177,080 | +0.21(+1.32%) |
Mar 07, 2011 | 15.91 | 15.98 | 15.78 | 15.78 | 296,211 | -0.12(-0.76%) |
Mar 04, 2011 | 15.90 | 16.00 | 15.85 | 15.91 | 315,243 | +0.03(+0.16%) |
Mar 03, 2011 | 15.86 | 15.98 | 15.83 | 15.88 | 309,600 | +0.01(+0.05%) |
Mar 02, 2011 | 15.67 | 15.91 | 15.64 | 15.87 | 253,960 | +0.16(+0.99%) |
Mar 01, 2011 | 15.79 | 15.83 | 15.64 | 15.72 | 474,911 | -0.55(-3.35%) |
Feb 28, 2011 | 16.19 | 16.28 | 16.15 | 16.26 | 218,068 | +0.06(+0.37%) |
Feb 25, 2011 | 16.15 | 16.26 | 16.10 | 16.20 | 211,029 | +0.18(+1.14%) |
Feb 24, 2011 | 15.93 | 16.06 | 15.85 | 16.02 | 256,547 | -0.01(-0.05%) |
Feb 23, 2011 | 16.31 | 16.31 | 16.02 | 16.03 | 296,718 | -0.40(-2.42%) |
Feb 22, 2011 | 16.49 | 16.66 | 16.35 | 16.43 | 220,891 | -0.36(-2.12%) |
Feb 18, 2011 | 16.79 | 16.87 | 16.71 | 16.78 | 154,465 | -0.01(-0.05%) |
Feb 17, 2011 | 16.74 | 16.81 | 16.64 | 16.79 | 89,894 | +0.08(+0.47%) |
Feb 16, 2011 | 16.62 | 16.84 | 16.61 | 16.71 | 171,629 | +0.10(+0.63%) |
Feb 15, 2011 | 16.64 | 16.68 | 16.55 | 16.61 | 168,740 | -0.22(-1.29%) |
Feb 14, 2011 | 16.74 | 16.84 | 16.68 | 16.82 | 114,535 | -0.02(-0.10%) |
Feb 11, 2011 | 16.75 | 16.88 | 16.63 | 16.84 | 116,597 | +0.10(+0.57%) |
Feb 10, 2011 | 16.76 | 16.77 | 16.60 | 16.75 | 112,930 | -0.06(-0.36%) |
Feb 09, 2011 | 16.80 | 16.86 | 16.71 | 16.81 | 143,763 | -0.07(-0.41%) |
Feb 08, 2011 | 16.87 | 16.88 | 16.76 | 16.88 | 123,533 | +0.10(+0.57%) |
Feb 07, 2011 | 16.60 | 16.88 | 16.49 | 16.78 | 255,856 | +0.40(+2.43%) |
Feb 04, 2011 | 16.41 | 16.41 | 16.31 | 16.38 | 214,068 | -0.06(-0.37%) |
Feb 03, 2011 | 16.37 | 16.49 | 16.30 | 16.44 | 216,974 | +0.04(+0.26%) |
Feb 02, 2011 | 16.45 | 16.58 | 16.37 | 16.40 | 279,611 | -0.17(-1.05%) |