Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.76 | 10.81 | 10.33 | 10.35 | 44,951 | -0.33(-3.10%) |
Jan 30, 2012 | 10.74 | 10.82 | 10.64 | 10.68 | 17,878 | -0.18(-1.67%) |
Jan 27, 2012 | 10.76 | 11.08 | 10.74 | 10.86 | 64,384 | +0.02(+0.15%) |
Jan 26, 2012 | 10.85 | 10.85 | 10.52 | 10.85 | 34,094 | +0.01(+0.08%) |
Jan 25, 2012 | 10.76 | 10.85 | 10.54 | 10.84 | 21,534 | +0.02(+0.15%) |
Jan 24, 2012 | 10.86 | 10.90 | 10.66 | 10.82 | 29,480 | -0.13(-1.21%) |
Jan 23, 2012 | 11.15 | 11.15 | 10.86 | 10.95 | 20,806 | -0.18(-1.63%) |
Jan 20, 2012 | 10.69 | 11.15 | 10.67 | 11.14 | 23,123 | +0.44(+4.10%) |
Jan 19, 2012 | 10.61 | 10.76 | 10.55 | 10.70 | 13,794 | +0.06(+0.54%) |
Jan 18, 2012 | 10.25 | 10.67 | 10.21 | 10.64 | 61,807 | +0.39(+3.79%) |
Jan 17, 2012 | 10.33 | 10.33 | 10.19 | 10.25 | 37,504 | -0.01(-0.08%) |
Jan 13, 2012 | 10.51 | 10.62 | 10.24 | 10.26 | 37,599 | -0.41(-3.80%) |
Jan 12, 2012 | 10.59 | 10.95 | 10.55 | 10.67 | 30,150 | +0.13(+1.26%) |
Jan 11, 2012 | 10.47 | 10.64 | 10.41 | 10.53 | 34,050 | -0.02(-0.16%) |
Jan 10, 2012 | 10.62 | 10.62 | 10.37 | 10.55 | 45,437 | +0.08(+0.79%) |
Jan 09, 2012 | 10.57 | 10.64 | 10.41 | 10.47 | 37,492 | -0.11(-1.02%) |
Jan 06, 2012 | 10.86 | 10.86 | 10.56 | 10.57 | 34,915 | -0.26(-2.44%) |
Jan 05, 2012 | 11.19 | 11.21 | 10.75 | 10.84 | 26,072 | -0.42(-3.74%) |
Jan 04, 2012 | 11.57 | 11.85 | 11.19 | 11.26 | 80,232 | +0.02(+0.22%) |
Dec 30, 2011 | 11.43 | 11.51 | 11.17 | 11.24 | 55,616 | -0.19(-1.66%) |
Dec 29, 2011 | 11.35 | 11.52 | 11.35 | 11.43 | 22,151 | +0.07(+0.66%) |
Dec 28, 2011 | 11.56 | 11.60 | 11.30 | 11.35 | 16,731 | -0.21(-1.79%) |
Dec 27, 2011 | 11.00 | 11.62 | 10.33 | 11.56 | 53,645 | +0.50(+4.48%) |
Dec 23, 2011 | 11.13 | 11.22 | 11.01 | 11.06 | 21,615 | -0.02(-0.15%) |
Dec 21, 2011 | 10.94 | 11.12 | 10.85 | 11.08 | 27,559 | +0.12(+1.06%) |
Dec 20, 2011 | 10.68 | 10.99 | 10.62 | 10.96 | 69,664 | +0.47(+4.49%) |
Dec 19, 2011 | 10.64 | 10.69 | 10.44 | 10.49 | 33,307 | -0.06(-0.55%) |
Dec 16, 2011 | 10.58 | 10.64 | 10.35 | 10.55 | 72,689 | +0.07(+0.63%) |
Dec 15, 2011 | 10.42 | 10.55 | 10.25 | 10.48 | 42,354 | +0.24(+2.34%) |
Dec 14, 2011 | 10.38 | 10.48 | 10.19 | 10.24 | 107,963 | -0.27(-2.59%) |
Dec 13, 2011 | 10.88 | 11.04 | 10.41 | 10.52 | 67,004 | -0.31(-2.83%) |
Dec 12, 2011 | 10.46 | 10.85 | 10.45 | 10.82 | 77,305 | +0.20(+1.87%) |
Dec 09, 2011 | 10.43 | 10.65 | 10.43 | 10.62 | 67,874 | +0.27(+2.64%) |
Dec 08, 2011 | 10.02 | 10.65 | 10.02 | 10.35 | 125,625 | +0.64(+6.64%) |
Dec 07, 2011 | 9.706 | 9.788 | 9.559 | 9.706 | 53,949 | -0.08(-0.83%) |
Dec 06, 2011 | 9.878 | 9.910 | 9.674 | 9.788 | 40,673 | -0.11(-1.15%) |
Dec 05, 2011 | 9.788 | 10.01 | 9.510 | 9.902 | 51,346 | +0.29(+3.06%) |
Dec 02, 2011 | 9.494 | 9.697 | 9.396 | 9.608 | 59,511 | +0.26(+2.79%) |
Dec 01, 2011 | 9.674 | 9.674 | 9.298 | 9.347 | 55,584 | -0.38(-3.94%) |
Nov 30, 2011 | 9.045 | 9.820 | 9.045 | 9.731 | 108,114 | +1.01(+11.61%) |
Nov 29, 2011 | 9.037 | 9.037 | 8.669 | 8.718 | 31,559 | -0.30(-3.35%) |
Nov 28, 2011 | 8.465 | 9.143 | 8.465 | 9.020 | 65,943 | +0.77(+9.30%) |
Nov 25, 2011 | 8.351 | 8.629 | 8.237 | 8.253 | 20,794 | -0.10(-1.17%) |
Nov 23, 2011 | 8.710 | 8.727 | 8.318 | 8.351 | 46,084 | -0.42(-4.75%) |
Nov 22, 2011 | 9.118 | 9.151 | 8.767 | 8.767 | 47,288 | -0.36(-3.94%) |
Nov 21, 2011 | 9.265 | 9.420 | 9.094 | 9.127 | 35,113 | -0.27(-2.87%) |
Nov 18, 2011 | 9.143 | 9.461 | 9.037 | 9.396 | 55,939 | +0.24(+2.68%) |
Nov 17, 2011 | 9.274 | 9.408 | 9.094 | 9.151 | 49,483 | -0.20(-2.10%) |
Nov 16, 2011 | 9.265 | 9.535 | 9.265 | 9.347 | 39,840 | -0.03(-0.35%) |
Nov 15, 2011 | 8.980 | 9.392 | 8.980 | 9.380 | 37,680 | +0.32(+3.51%) |
Nov 14, 2011 | 9.143 | 9.388 | 8.882 | 9.061 | 106,671 | -0.33(-3.48%) |
Nov 11, 2011 | 9.616 | 9.691 | 9.304 | 9.388 | 80,425 | -0.16(-1.71%) |
Nov 10, 2011 | 9.543 | 9.780 | 9.445 | 9.551 | 69,370 | +0.11(+1.12%) |
Nov 09, 2011 | 10.19 | 10.35 | 9.445 | 9.445 | 108,261 | -1.00(-9.61%) |
Nov 08, 2011 | 10.46 | 10.64 | 10.24 | 10.45 | 99,803 | +0.02(+0.23%) |
Nov 07, 2011 | 10.37 | 10.51 | 10.24 | 10.42 | 47,108 | -0.11(-1.01%) |
Nov 04, 2011 | 10.46 | 10.60 | 10.38 | 10.53 | 43,108 | -0.07(-0.62%) |
Nov 03, 2011 | 10.64 | 10.67 | 10.44 | 10.60 | 76,183 | +0.06(+0.54%) |
Nov 02, 2011 | 10.44 | 10.66 | 10.38 | 10.54 | 50,815 | +0.27(+2.62%) |
Nov 01, 2011 | 10.53 | 10.76 | 10.21 | 10.27 | 54,920 | -0.54(-4.98%) |
Oct 31, 2011 | 10.96 | 11.13 | 10.81 | 10.81 | 47,551 | -0.33(-2.93%) |
Oct 28, 2011 | 11.33 | 11.47 | 11.04 | 11.13 | 53,884 | -0.20(-1.80%) |
Oct 27, 2011 | 10.86 | 11.44 | 10.69 | 11.34 | 143,675 | +0.70(+6.60%) |
Oct 26, 2011 | 10.67 | 10.68 | 10.49 | 10.64 | 111,939 | +0.11(+1.01%) |
Oct 25, 2011 | 10.72 | 10.96 | 10.45 | 10.53 | 41,100 | -0.24(-2.27%) |
Oct 24, 2011 | 10.41 | 10.78 | 10.41 | 10.78 | 46,152 | +0.44(+4.27%) |
Oct 21, 2011 | 10.26 | 10.42 | 10.26 | 10.33 | 174,073 | +0.26(+2.59%) |
Oct 20, 2011 | 10.07 | 10.25 | 9.902 | 10.07 | 49,827 | -0.02(-0.16%) |
Oct 19, 2011 | 10.21 | 10.33 | 10.01 | 10.09 | 47,679 | -0.17(-1.67%) |
Oct 18, 2011 | 10.36 | 10.42 | 10.10 | 10.26 | 86,807 | -0.03(-0.32%) |
Oct 17, 2011 | 10.51 | 10.66 | 10.29 | 10.29 | 60,547 | -0.33(-3.08%) |
Oct 14, 2011 | 10.71 | 10.85 | 10.49 | 10.62 | 49,626 | +0.01(+0.08%) |
Oct 13, 2011 | 10.69 | 10.79 | 10.46 | 10.61 | 17,948 | -0.08(-0.76%) |
Oct 12, 2011 | 10.64 | 10.86 | 10.64 | 10.69 | 62,421 | -0.02(-0.15%) |
Oct 11, 2011 | 10.61 | 11.00 | 10.61 | 10.71 | 86,071 | -0.02(-0.23%) |
Oct 10, 2011 | 10.36 | 10.76 | 10.23 | 10.73 | 49,134 | +0.57(+5.62%) |
Oct 07, 2011 | 10.49 | 10.49 | 10.04 | 10.16 | 108,387 | -0.25(-2.43%) |
Oct 06, 2011 | 10.39 | 10.48 | 10.32 | 10.42 | 80,943 | -0.10(-0.93%) |
Oct 05, 2011 | 10.60 | 10.63 | 10.38 | 10.51 | 99,480 | -0.11(-1.07%) |
Oct 04, 2011 | 9.910 | 10.71 | 9.878 | 10.63 | 159,789 | +0.69(+6.90%) |
Oct 03, 2011 | 10.64 | 10.73 | 9.918 | 9.943 | 86,956 | -0.79(-7.38%) |
Sep 30, 2011 | 10.45 | 10.93 | 10.37 | 10.73 | 105,795 | +0.32(+3.06%) |
Sep 29, 2011 | 10.16 | 10.49 | 9.763 | 10.42 | 292,655 | +0.47(+4.76%) |
Sep 28, 2011 | 10.36 | 10.38 | 9.886 | 9.943 | 61,036 | -0.50(-4.77%) |
Sep 27, 2011 | 10.44 | 10.73 | 10.31 | 10.44 | 75,781 | +0.16(+1.59%) |
Sep 26, 2011 | 10.53 | 10.53 | 10.10 | 10.28 | 52,777 | -0.15(-1.41%) |
Sep 23, 2011 | 9.861 | 10.48 | 9.812 | 10.42 | 86,974 | +0.56(+5.71%) |
Sep 22, 2011 | 9.739 | 10.06 | 9.706 | 9.861 | 105,288 | -0.11(-1.06%) |
Sep 21, 2011 | 10.33 | 10.56 | 9.967 | 9.967 | 38,243 | -0.33(-3.25%) |
Sep 20, 2011 | 10.36 | 10.52 | 10.29 | 10.30 | 47,762 | -0.05(-0.47%) |
Sep 19, 2011 | 10.39 | 10.51 | 10.24 | 10.35 | 36,641 | -0.24(-2.24%) |
Sep 16, 2011 | 10.10 | 10.61 | 9.935 | 10.59 | 125,332 | +0.55(+5.45%) |
Sep 15, 2011 | 10.08 | 10.08 | 9.959 | 10.04 | 87,597 | +0.08(+0.82%) |
Sep 14, 2011 | 9.951 | 10.12 | 9.788 | 9.959 | 81,047 | +0.14(+1.41%) |
Sep 13, 2011 | 9.796 | 9.984 | 9.731 | 9.820 | 58,495 | +0.02(+0.17%) |
Sep 12, 2011 | 9.657 | 10.02 | 9.657 | 9.804 | 61,427 | +0.03(+0.33%) |
Sep 09, 2011 | 9.894 | 10.29 | 9.714 | 9.771 | 91,842 | -0.24(-2.37%) |
Sep 08, 2011 | 10.45 | 10.60 | 9.951 | 10.01 | 63,677 | -0.47(-4.44%) |
Sep 07, 2011 | 10.26 | 10.48 | 10.26 | 10.47 | 75,389 | +0.39(+3.84%) |
Sep 06, 2011 | 9.901 | 10.34 | 9.901 | 10.09 | 56,026 | -0.06(-0.56%) |
Sep 02, 2011 | 10.09 | 11.09 | 10.07 | 10.14 | 73,760 | -0.40(-3.75%) |
Sep 01, 2011 | 11.05 | 11.40 | 10.44 | 10.54 | 47,569 | -0.82(-7.24%) |
Aug 31, 2011 | 11.50 | 11.89 | 11.33 | 11.36 | 50,799 | -0.14(-1.19%) |
Aug 30, 2011 | 11.51 | 11.76 | 11.39 | 11.50 | 43,385 | -0.08(-0.70%) |
Aug 29, 2011 | 11.31 | 11.67 | 11.30 | 11.58 | 70,089 | +0.33(+2.94%) |
Aug 26, 2011 | 11.24 | 11.40 | 11.09 | 11.25 | 56,647 | -0.10(-0.85%) |
Aug 25, 2011 | 11.78 | 11.95 | 11.30 | 11.35 | 55,689 | -0.44(-3.70%) |
Aug 24, 2011 | 11.74 | 11.85 | 11.63 | 11.78 | 34,798 | +0.00(+0.00%) |
Aug 23, 2011 | 11.89 | 11.93 | 11.50 | 11.78 | 73,708 | -0.04(-0.34%) |
Aug 22, 2011 | 12.07 | 12.14 | 11.69 | 11.82 | 38,106 | +0.08(+0.69%) |
Aug 19, 2011 | 11.50 | 12.43 | 11.50 | 11.74 | 51,291 | +0.17(+1.46%) |
Aug 18, 2011 | 11.94 | 12.17 | 11.39 | 11.57 | 65,863 | -0.60(-4.91%) |
Aug 17, 2011 | 12.28 | 12.43 | 12.11 | 12.17 | 38,412 | +0.01(+0.07%) |
Aug 16, 2011 | 12.38 | 12.51 | 12.10 | 12.16 | 40,759 | -0.31(-2.52%) |
Aug 15, 2011 | 12.51 | 12.51 | 12.22 | 12.47 | 85,373 | +0.03(+0.26%) |
Aug 12, 2011 | 12.51 | 12.51 | 12.29 | 12.44 | 45,031 | +0.02(+0.13%) |
Aug 11, 2011 | 12.58 | 13.47 | 12.23 | 12.43 | 111,801 | -0.06(-0.45%) |
Aug 10, 2011 | 12.75 | 13.30 | 12.15 | 12.48 | 72,076 | -0.28(-2.21%) |
Aug 09, 2011 | 12.00 | 12.80 | 11.09 | 12.77 | 70,303 | +1.26(+10.94%) |
Aug 08, 2011 | 12.39 | 13.14 | 11.51 | 11.51 | 96,481 | -1.26(-9.86%) |
Aug 05, 2011 | 12.97 | 13.20 | 12.45 | 12.77 | 28,113 | -0.10(-0.82%) |
Aug 04, 2011 | 12.90 | 13.10 | 12.48 | 12.87 | 54,879 | -0.01(-0.06%) |
Aug 03, 2011 | 12.89 | 12.93 | 12.62 | 12.88 | 25,267 | +0.07(+0.57%) |
Aug 02, 2011 | 13.47 | 13.47 | 12.80 | 12.81 | 37,673 | -0.76(-5.59%) |
Aug 01, 2011 | 13.47 | 13.61 | 13.21 | 13.56 | 37,005 | +0.19(+1.39%) |
Jul 29, 2011 | 13.51 | 13.63 | 13.24 | 13.38 | 35,624 | -0.32(-2.36%) |
Jul 28, 2011 | 13.52 | 14.01 | 13.31 | 13.70 | 73,234 | -0.25(-1.79%) |
Jul 27, 2011 | 14.47 | 14.47 | 13.83 | 13.95 | 70,375 | -0.04(-0.29%) |
Jul 26, 2011 | 13.94 | 14.18 | 13.94 | 13.99 | 24,651 | -0.15(-1.08%) |
Jul 25, 2011 | 14.09 | 14.34 | 14.09 | 14.14 | 16,384 | -0.11(-0.79%) |
Jul 22, 2011 | 14.39 | 14.49 | 14.26 | 14.26 | 13,032 | -0.19(-1.34%) |
Jul 21, 2011 | 14.32 | 14.52 | 14.06 | 14.45 | 29,594 | +0.24(+1.70%) |
Jul 20, 2011 | 14.22 | 14.31 | 13.99 | 14.21 | 11,230 | +0.01(+0.06%) |
Jul 19, 2011 | 13.87 | 14.38 | 13.81 | 14.20 | 44,705 | +0.44(+3.17%) |
Jul 18, 2011 | 13.93 | 13.93 | 13.70 | 13.77 | 21,595 | -0.19(-1.33%) |
Jul 15, 2011 | 13.81 | 14.02 | 13.77 | 13.95 | 36,911 | +0.15(+1.05%) |
Jul 14, 2011 | 13.85 | 13.94 | 13.75 | 13.81 | 25,641 | -0.06(-0.41%) |
Jul 13, 2011 | 13.81 | 13.95 | 13.75 | 13.86 | 30,224 | +0.11(+0.82%) |
Jul 12, 2011 | 13.75 | 14.04 | 13.71 | 13.75 | 29,143 | -0.01(-0.06%) |
Jul 11, 2011 | 13.69 | 13.86 | 13.62 | 13.76 | 21,214 | -0.04(-0.29%) |
Jul 08, 2011 | 13.91 | 13.93 | 13.73 | 13.80 | 21,588 | -0.25(-1.78%) |
Jul 07, 2011 | 13.94 | 14.11 | 13.76 | 14.05 | 29,811 | +0.19(+1.40%) |
Jul 06, 2011 | 13.92 | 13.92 | 13.68 | 13.85 | 42,855 | -0.13(-0.92%) |
Jul 05, 2011 | 14.15 | 14.15 | 13.89 | 13.98 | 20,205 | -0.19(-1.37%) |
Jul 01, 2011 | 14.09 | 14.31 | 13.86 | 14.18 | 49,697 | +0.11(+0.80%) |
Jun 30, 2011 | 13.79 | 14.10 | 13.70 | 14.06 | 25,065 | +0.33(+2.41%) |
Jun 29, 2011 | 13.72 | 13.75 | 13.47 | 13.73 | 18,959 | +0.02(+0.12%) |
Jun 28, 2011 | 13.72 | 13.72 | 13.53 | 13.72 | 43,093 | +0.02(+0.12%) |
Jun 27, 2011 | 13.17 | 13.70 | 13.12 | 13.70 | 36,297 | +0.64(+4.88%) |
Jun 24, 2011 | 13.21 | 13.21 | 12.92 | 13.06 | 134,122 | -0.10(-0.74%) |
Jun 23, 2011 | 12.98 | 13.19 | 12.86 | 13.16 | 31,479 | +0.06(+0.49%) |
Jun 22, 2011 | 13.22 | 13.56 | 13.04 | 13.10 | 24,188 | -0.19(-1.46%) |
Jun 21, 2011 | 13.25 | 13.36 | 12.94 | 13.29 | 32,299 | +0.12(+0.92%) |
Jun 20, 2011 | 13.24 | 13.31 | 13.02 | 13.17 | 18,692 | +0.10(+0.74%) |
Jun 17, 2011 | 13.10 | 13.15 | 12.93 | 13.07 | 72,732 | +0.04(+0.31%) |
Jun 16, 2011 | 12.81 | 13.10 | 12.75 | 13.03 | 26,693 | +0.29(+2.28%) |
Jun 15, 2011 | 12.82 | 12.85 | 12.56 | 12.74 | 36,905 | -0.22(-1.68%) |
Jun 14, 2011 | 13.06 | 13.15 | 12.88 | 12.96 | 30,956 | -0.08(-0.62%) |
Jun 13, 2011 | 13.02 | 13.12 | 12.89 | 13.04 | 25,032 | +0.08(+0.62%) |
Jun 10, 2011 | 13.02 | 13.08 | 12.69 | 12.96 | 64,158 | -0.15(-1.17%) |
Jun 09, 2011 | 12.89 | 13.13 | 12.79 | 13.11 | 30,340 | +0.25(+1.94%) |
Jun 08, 2011 | 12.81 | 12.90 | 12.76 | 12.86 | 34,277 | -0.01(-0.06%) |
Jun 07, 2011 | 12.95 | 12.95 | 12.80 | 12.87 | 42,240 | +0.00(+0.00%) |
Jun 06, 2011 | 12.88 | 12.97 | 12.79 | 12.87 | 34,219 | +0.01(+0.06%) |
Jun 03, 2011 | 12.81 | 13.01 | 12.81 | 12.86 | 34,991 | -0.08(-0.62%) |
May 24, 2011 | 13.09 | 13.23 | 12.91 | 12.94 | 49,043 | -0.13(-0.98%) |
May 23, 2011 | 12.93 | 13.20 | 12.93 | 13.07 | 38,348 | -0.03(-0.24%) |
May 20, 2011 | 13.00 | 13.19 | 12.89 | 13.10 | 37,209 | +0.10(+0.80%) |
May 19, 2011 | 13.00 | 13.03 | 12.91 | 13.00 | 23,493 | +0.06(+0.43%) |
May 18, 2011 | 12.84 | 12.95 | 12.77 | 12.94 | 33,180 | +0.15(+1.19%) |
May 17, 2011 | 12.81 | 12.83 | 12.75 | 12.79 | 27,485 | -0.11(-0.87%) |
May 16, 2011 | 12.93 | 13.05 | 12.85 | 12.90 | 37,224 | -0.11(-0.86%) |
May 13, 2011 | 12.96 | 13.05 | 12.80 | 13.01 | 35,428 | +0.01(+0.06%) |
May 12, 2011 | 12.72 | 13.01 | 12.59 | 13.01 | 57,823 | +0.26(+2.01%) |
May 11, 2011 | 12.91 | 13.04 | 12.75 | 12.75 | 32,437 | -0.18(-1.36%) |
May 10, 2011 | 12.74 | 12.94 | 12.71 | 12.93 | 51,218 | +0.22(+1.70%) |
May 09, 2011 | 12.69 | 12.75 | 12.12 | 12.71 | 33,895 | -0.01(-0.06%) |
May 06, 2011 | 12.90 | 12.90 | 12.54 | 12.72 | 112,963 | -0.06(-0.44%) |
May 05, 2011 | 13.13 | 13.15 | 12.69 | 12.77 | 63,669 | -0.42(-3.15%) |
May 04, 2011 | 13.22 | 13.36 | 12.97 | 13.19 | 44,766 | -0.06(-0.42%) |
May 03, 2011 | 13.27 | 13.41 | 13.21 | 13.25 | 37,919 | -0.05(-0.36%) |
May 02, 2011 | 13.41 | 13.71 | 13.29 | 13.29 | 21,329 | -0.28(-2.06%) |
Apr 29, 2011 | 13.67 | 13.70 | 13.51 | 13.57 | 36,539 | -0.07(-0.53%) |
Apr 28, 2011 | 13.45 | 13.65 | 13.39 | 13.65 | 39,356 | +0.26(+1.97%) |
Apr 27, 2011 | 13.43 | 13.44 | 13.34 | 13.38 | 18,986 | -0.06(-0.48%) |
Apr 26, 2011 | 13.40 | 13.45 | 13.36 | 13.45 | 23,893 | +0.06(+0.42%) |
Apr 25, 2011 | 13.35 | 13.48 | 13.27 | 13.39 | 12,289 | -0.14(-1.00%) |
Apr 21, 2011 | 13.59 | 13.62 | 13.39 | 13.53 | 10,206 | +0.04(+0.30%) |
Apr 20, 2011 | 13.55 | 13.61 | 13.38 | 13.49 | 55,368 | +0.09(+0.66%) |
Apr 19, 2011 | 13.53 | 13.54 | 13.34 | 13.40 | 29,083 | -0.06(-0.42%) |
Apr 18, 2011 | 13.58 | 13.61 | 13.42 | 13.45 | 29,135 | -0.18(-1.29%) |
Apr 15, 2011 | 13.52 | 13.79 | 13.52 | 13.63 | 36,389 | +0.07(+0.53%) |
Apr 14, 2011 | 13.71 | 13.71 | 13.49 | 13.56 | 8,830 | -0.30(-2.14%) |
Apr 13, 2011 | 14.23 | 14.23 | 13.82 | 13.85 | 27,762 | -0.39(-2.75%) |
Apr 12, 2011 | 13.84 | 14.47 | 13.83 | 14.24 | 40,211 | +0.30(+2.18%) |
Apr 11, 2011 | 13.97 | 14.04 | 13.90 | 13.94 | 37,266 | -0.10(-0.74%) |
Apr 08, 2011 | 14.13 | 14.19 | 14.04 | 14.04 | 21,804 | +0.02(+0.11%) |
Apr 07, 2011 | 14.19 | 14.19 | 13.97 | 14.03 | 11,802 | -0.16(-1.13%) |
Apr 06, 2011 | 14.19 | 14.23 | 13.95 | 14.19 | 11,022 | +0.02(+0.11%) |
Apr 05, 2011 | 14.27 | 14.28 | 14.14 | 14.17 | 11,696 | -0.15(-1.06%) |
Apr 04, 2011 | 14.54 | 14.54 | 14.23 | 14.32 | 13,817 | -0.14(-0.94%) |
Apr 01, 2011 | 14.61 | 14.61 | 14.29 | 14.46 | 26,619 | -0.10(-0.71%) |
Mar 31, 2011 | 14.16 | 14.67 | 13.80 | 14.56 | 68,056 | +0.42(+2.94%) |
Mar 30, 2011 | 14.01 | 14.16 | 13.87 | 14.15 | 12,379 | +0.22(+1.61%) |
Mar 29, 2011 | 13.96 | 14.01 | 13.68 | 13.93 | 20,699 | -0.06(-0.40%) |
Mar 28, 2011 | 13.89 | 14.23 | 13.89 | 13.98 | 21,155 | +0.07(+0.52%) |
Mar 25, 2011 | 13.93 | 14.16 | 13.67 | 13.91 | 45,872 | +0.06(+0.40%) |
Mar 24, 2011 | 13.82 | 13.89 | 13.72 | 13.85 | 17,393 | +0.03(+0.23%) |
Mar 23, 2011 | 13.80 | 13.86 | 13.66 | 13.82 | 25,150 | -0.04(-0.29%) |
Mar 22, 2011 | 13.69 | 13.90 | 13.65 | 13.86 | 22,919 | +0.13(+0.93%) |
Mar 21, 2011 | 13.41 | 13.74 | 13.33 | 13.73 | 50,704 | +0.32(+2.38%) |
Mar 18, 2011 | 13.49 | 13.52 | 13.29 | 13.41 | 69,997 | +0.02(+0.12%) |
Mar 17, 2011 | 13.52 | 13.52 | 13.30 | 13.40 | 38,382 | +0.06(+0.48%) |
Mar 16, 2011 | 13.30 | 13.60 | 13.26 | 13.33 | 37,569 | +0.01(+0.06%) |
Mar 15, 2011 | 13.05 | 13.47 | 13.05 | 13.33 | 50,191 | -0.05(-0.36%) |
Mar 14, 2011 | 13.29 | 13.47 | 13.29 | 13.37 | 25,055 | -0.01(-0.06%) |
Mar 11, 2011 | 13.37 | 13.47 | 13.25 | 13.38 | 38,025 | +0.01(+0.06%) |
Mar 10, 2011 | 13.32 | 13.50 | 13.32 | 13.37 | 36,867 | -0.14(-1.06%) |
Mar 09, 2011 | 13.45 | 13.56 | 13.36 | 13.52 | 10,086 | +0.06(+0.47%) |
Mar 08, 2011 | 13.19 | 13.50 | 13.17 | 13.45 | 53,412 | +0.10(+0.77%) |
Mar 07, 2011 | 13.48 | 13.49 | 13.25 | 13.35 | 22,854 | -0.11(-0.82%) |
Mar 04, 2011 | 13.45 | 13.47 | 13.33 | 13.46 | 17,896 | -0.03(-0.23%) |
Mar 03, 2011 | 13.58 | 13.62 | 13.42 | 13.49 | 20,253 | +0.02(+0.18%) |
Mar 02, 2011 | 13.28 | 13.49 | 13.28 | 13.47 | 20,155 | +0.15(+1.13%) |
Mar 01, 2011 | 13.48 | 13.54 | 13.22 | 13.32 | 35,464 | -0.37(-2.72%) |
Feb 28, 2011 | 13.63 | 13.70 | 13.53 | 13.69 | 26,835 | +0.08(+0.58%) |
Feb 25, 2011 | 13.39 | 13.63 | 13.33 | 13.61 | 34,430 | +0.22(+1.66%) |
Feb 24, 2011 | 13.37 | 13.53 | 13.12 | 13.39 | 45,555 | +0.13(+1.02%) |
Feb 23, 2011 | 13.34 | 13.49 | 13.25 | 13.26 | 37,438 | -0.09(-0.65%) |
Feb 22, 2011 | 12.37 | 13.51 | 12.37 | 13.34 | 55,249 | -0.13(-1.00%) |
Feb 18, 2011 | 13.54 | 13.55 | 13.30 | 13.48 | 46,489 | +0.01(+0.06%) |
Feb 17, 2011 | 12.84 | 13.72 | 12.69 | 13.47 | 121,099 | +0.91(+7.26%) |
Feb 16, 2011 | 12.50 | 12.57 | 12.38 | 12.56 | 23,436 | +0.15(+1.21%) |
Feb 15, 2011 | 12.59 | 12.65 | 12.41 | 12.41 | 15,209 | -0.23(-1.82%) |
Feb 14, 2011 | 12.64 | 12.69 | 12.50 | 12.64 | 23,907 | -0.04(-0.31%) |
Feb 11, 2011 | 12.67 | 12.70 | 12.48 | 12.68 | 40,815 | -0.10(-0.81%) |
Feb 10, 2011 | 12.34 | 12.78 | 12.34 | 12.78 | 62,559 | +0.35(+2.80%) |
Feb 09, 2011 | 12.51 | 12.71 | 12.35 | 12.43 | 15,455 | -0.18(-1.45%) |
Feb 08, 2011 | 12.35 | 12.61 | 12.33 | 12.61 | 13,094 | +0.19(+1.53%) |
Feb 07, 2011 | 12.34 | 12.54 | 12.31 | 12.42 | 17,017 | +0.12(+0.97%) |
Feb 04, 2011 | 12.11 | 12.32 | 12.10 | 12.31 | 30,592 | +0.14(+1.17%) |
Feb 03, 2011 | 12.20 | 12.25 | 12.13 | 12.16 | 29,784 | +0.02(+0.13%) |
Feb 02, 2011 | 12.33 | 12.42 | 12.04 | 12.15 | 14,623 | -0.27(-2.17%) |