Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.62 | 15.62 | 15.22 | 15.22 | 2,700 | -0.50(-3.19%) |
Oct 28, 2011 | 16.05 | 16.38 | 15.69 | 15.72 | 7,075 | -0.60(-3.69%) |
Oct 27, 2011 | 16.05 | 16.43 | 16.05 | 16.32 | 5,535 | +0.98(+6.39%) |
Oct 26, 2011 | 15.37 | 15.40 | 15.17 | 15.34 | 7,183 | +0.15(+0.99%) |
Oct 25, 2011 | 15.35 | 15.54 | 15.02 | 15.19 | 63,445 | +0.02(+0.13%) |
Oct 24, 2011 | 14.29 | 15.50 | 14.25 | 15.17 | 11,768 | +0.98(+6.91%) |
Oct 21, 2011 | 14.64 | 14.64 | 14.15 | 14.19 | 1,875 | +0.16(+1.14%) |
Oct 20, 2011 | 14.24 | 14.43 | 13.94 | 14.03 | 5,111 | -0.19(-1.34%) |
Oct 19, 2011 | 14.76 | 14.76 | 14.15 | 14.22 | 18,285 | -0.62(-4.18%) |
Oct 18, 2011 | 14.54 | 14.84 | 14.51 | 14.84 | 11,550 | +0.16(+1.09%) |
Oct 17, 2011 | 14.82 | 15.11 | 14.51 | 14.68 | 9,046 | -0.41(-2.72%) |
Oct 14, 2011 | 14.90 | 15.18 | 14.65 | 15.09 | 6,830 | +0.48(+3.29%) |
Oct 13, 2011 | 14.49 | 14.61 | 14.47 | 14.61 | 2,172 | -0.07(-0.48%) |
Oct 12, 2011 | 14.41 | 14.69 | 14.41 | 14.68 | 11,945 | +0.75(+5.41%) |
Oct 11, 2011 | 13.72 | 14.12 | 13.72 | 13.93 | 5,926 | +0.53(+3.93%) |
Oct 10, 2011 | 12.90 | 13.90 | 12.90 | 13.40 | 3,695 | +0.12(+0.90%) |
Oct 07, 2011 | 13.67 | 13.67 | 13.21 | 13.28 | 2,332 | -0.25(-1.88%) |
Oct 06, 2011 | 13.47 | 13.53 | 13.34 | 13.53 | 1,325 | +0.36(+2.77%) |
Oct 05, 2011 | 12.23 | 13.17 | 12.21 | 13.17 | 3,035 | +1.00(+8.24%) |
Oct 04, 2011 | 11.72 | 12.17 | 11.68 | 12.17 | 10,225 | +0.08(+0.64%) |
Oct 03, 2011 | 12.79 | 12.80 | 11.94 | 12.09 | 9,354 | -1.00(-7.64%) |
Sep 30, 2011 | 13.20 | 13.23 | 13.09 | 13.09 | 5,930 | -0.19(-1.43%) |
Sep 29, 2011 | 13.74 | 13.74 | 13.24 | 13.28 | 1,520 | -0.19(-1.38%) |
Sep 28, 2011 | 13.69 | 13.76 | 13.44 | 13.47 | 1,985 | -0.32(-2.36%) |
Sep 27, 2011 | 14.52 | 14.52 | 13.79 | 13.79 | 4,133 | +0.03(+0.25%) |
Sep 26, 2011 | 13.71 | 13.76 | 13.20 | 13.76 | 8,095 | -0.10(-0.75%) |
Sep 23, 2011 | 13.79 | 14.14 | 13.79 | 13.86 | 6,460 | +0.07(+0.51%) |
Sep 22, 2011 | 14.16 | 14.27 | 13.59 | 13.79 | 19,610 | -1.56(-10.16%) |
Sep 21, 2011 | 15.47 | 15.64 | 15.26 | 15.35 | 4,970 | -0.24(-1.54%) |
Sep 20, 2011 | 15.66 | 15.66 | 15.59 | 15.59 | 615 | -0.17(-1.08%) |
Sep 19, 2011 | 15.88 | 16.32 | 15.73 | 15.76 | 5,750 | -0.17(-1.07%) |
Sep 16, 2011 | 15.99 | 15.99 | 15.85 | 15.93 | 665 | -0.03(-0.19%) |
Sep 15, 2011 | 15.66 | 15.96 | 15.28 | 15.96 | 14,335 | +0.40(+2.54%) |
Sep 14, 2011 | 15.31 | 15.56 | 15.28 | 15.56 | 9,400 | +0.24(+1.54%) |
Sep 13, 2011 | 14.90 | 15.49 | 14.73 | 15.33 | 14,100 | +0.73(+4.97%) |
Sep 12, 2011 | 15.21 | 15.21 | 14.36 | 14.60 | 15,680 | -1.19(-7.53%) |
Sep 09, 2011 | 15.98 | 15.98 | 15.78 | 15.79 | 15,500 | -0.82(-4.94%) |
Sep 08, 2011 | 16.62 | 16.69 | 16.49 | 16.61 | 3,840 | +0.12(+0.75%) |
Sep 07, 2011 | 16.34 | 16.57 | 16.34 | 16.49 | 2,220 | +0.61(+3.82%) |
Sep 06, 2011 | 16.08 | 16.08 | 15.66 | 15.88 | 4,555 | -0.72(-4.34%) |
Sep 02, 2011 | 16.75 | 16.75 | 16.38 | 16.60 | 1,475 | -0.68(-3.94%) |
Sep 01, 2011 | 17.52 | 17.52 | 17.08 | 17.28 | 1,650 | -0.36(-2.07%) |
Aug 31, 2011 | 17.36 | 17.64 | 17.36 | 17.64 | 9,035 | +0.32(+1.88%) |
Aug 30, 2011 | 16.97 | 17.33 | 16.90 | 17.32 | 7,885 | +0.47(+2.79%) |
Aug 29, 2011 | 16.42 | 16.93 | 16.42 | 16.85 | 10,546 | +0.82(+5.12%) |
Aug 26, 2011 | 15.50 | 16.12 | 15.34 | 16.03 | 44,195 | +0.41(+2.60%) |
Aug 25, 2011 | 16.17 | 16.17 | 15.61 | 15.62 | 12,790 | -0.21(-1.31%) |
Aug 24, 2011 | 15.97 | 15.97 | 15.72 | 15.83 | 8,735 | -0.01(-0.06%) |
Aug 23, 2011 | 15.34 | 15.92 | 15.25 | 15.84 | 3,535 | +0.35(+2.26%) |
Aug 22, 2011 | 15.60 | 15.60 | 15.33 | 15.49 | 8,968 | -0.50(-3.13%) |
Aug 19, 2011 | 16.43 | 16.48 | 15.93 | 15.99 | 8,940 | -0.66(-3.96%) |
Aug 18, 2011 | 16.86 | 17.13 | 16.65 | 16.65 | 2,705 | -1.25(-6.98%) |
Aug 17, 2011 | 18.31 | 18.33 | 17.90 | 17.90 | 12,350 | -0.34(-1.86%) |
Aug 16, 2011 | 18.22 | 18.35 | 17.86 | 18.24 | 3,890 | -0.16(-0.87%) |
Aug 15, 2011 | 18.34 | 18.40 | 18.11 | 18.40 | 13,572 | +0.54(+3.01%) |
Aug 12, 2011 | 18.13 | 18.25 | 17.76 | 17.86 | 16,099 | -0.26(-1.43%) |
Aug 11, 2011 | 18.14 | 18.22 | 18.12 | 18.12 | 7,595 | +1.02(+5.96%) |
Aug 10, 2011 | 16.84 | 17.54 | 16.84 | 17.10 | 13,745 | +0.27(+1.60%) |
Aug 09, 2011 | 16.35 | 17.00 | 16.19 | 16.83 | 17,838 | +0.95(+5.98%) |
Aug 08, 2011 | 17.00 | 17.00 | 15.88 | 15.88 | 20,567 | -2.22(-12.28%) |
Aug 05, 2011 | 18.65 | 18.65 | 17.73 | 18.10 | 69,270 | -0.77(-4.06%) |
Aug 04, 2011 | 18.70 | 19.10 | 18.51 | 18.87 | 9,535 | -1.25(-6.21%) |
Aug 03, 2011 | 20.93 | 20.93 | 19.93 | 20.12 | 21,970 | -0.78(-3.73%) |
Aug 02, 2011 | 21.21 | 21.24 | 20.90 | 20.90 | 6,085 | -0.79(-3.64%) |
Aug 01, 2011 | 21.69 | 21.69 | 21.46 | 21.69 | 1,435 | +0.12(+0.56%) |
Jul 29, 2011 | 21.33 | 21.71 | 21.33 | 21.57 | 4,350 | -0.32(-1.46%) |
Jul 28, 2011 | 21.97 | 22.48 | 21.89 | 21.89 | 7,236 | +0.00(+0.00%) |
Jul 27, 2011 | 22.24 | 22.24 | 21.89 | 21.89 | 8,066 | -0.34(-1.53%) |
Jul 26, 2011 | 22.23 | 22.32 | 22.23 | 22.23 | 7,760 | -0.09(-0.40%) |
Jul 25, 2011 | 22.33 | 22.50 | 22.30 | 22.32 | 2,970 | +0.02(+0.09%) |
Jul 22, 2011 | 22.10 | 22.50 | 22.10 | 22.30 | 9,415 | +0.54(+2.48%) |
Jul 21, 2011 | 21.92 | 21.92 | 21.63 | 21.76 | 8,355 | +0.03(+0.14%) |
Jul 20, 2011 | 20.81 | 21.73 | 20.74 | 21.73 | 9,750 | +1.23(+6.00%) |
Jul 19, 2011 | 20.59 | 20.59 | 20.50 | 20.50 | 5,803 | +0.30(+1.49%) |
Jul 18, 2011 | 20.06 | 20.20 | 20.01 | 20.20 | 1,055 | -0.02(-0.10%) |
Jul 15, 2011 | 19.65 | 20.34 | 19.65 | 20.22 | 21,385 | +0.26(+1.30%) |
Jul 14, 2011 | 20.11 | 20.11 | 19.95 | 19.96 | 16,365 | -0.36(-1.77%) |
Jul 13, 2011 | 19.96 | 20.35 | 19.96 | 20.32 | 7,905 | +0.67(+3.43%) |
Jul 12, 2011 | 19.48 | 19.66 | 19.48 | 19.65 | 13,775 | +0.03(+0.13%) |
Jul 11, 2011 | 19.45 | 19.77 | 19.39 | 19.62 | 2,160 | -0.33(-1.64%) |
Jul 08, 2011 | 19.81 | 19.95 | 19.68 | 19.95 | 1,570 | -0.07(-0.36%) |
Jul 07, 2011 | 20.22 | 20.22 | 19.99 | 20.02 | 6,305 | -0.18(-0.87%) |
Jul 06, 2011 | 20.23 | 20.30 | 20.16 | 20.20 | 9,730 | +0.02(+0.12%) |
Jul 05, 2011 | 19.96 | 20.21 | 19.91 | 20.17 | 1,403 | +0.62(+3.17%) |
Jul 01, 2011 | 20.14 | 20.14 | 19.50 | 19.55 | 1,707 | -0.28(-1.41%) |
Jun 30, 2011 | 19.77 | 19.85 | 19.74 | 19.83 | 4,881 | +0.39(+2.02%) |
Jun 29, 2011 | 19.27 | 19.45 | 19.27 | 19.44 | 4,655 | +0.29(+1.50%) |
Jun 28, 2011 | 19.17 | 19.17 | 19.06 | 19.15 | 6,770 | +0.88(+4.82%) |
Jun 27, 2011 | 18.10 | 18.27 | 18.10 | 18.27 | 2,715 | +0.15(+0.83%) |
Jun 24, 2011 | 18.26 | 18.26 | 18.08 | 18.12 | 15,255 | -0.20(-1.09%) |
Jun 23, 2011 | 18.05 | 18.32 | 18.03 | 18.32 | 15,555 | -0.25(-1.35%) |
Jun 22, 2011 | 18.09 | 18.75 | 18.09 | 18.57 | 14,830 | +0.79(+4.44%) |
Jun 21, 2011 | 17.45 | 17.78 | 17.45 | 17.78 | 8,240 | +0.55(+3.19%) |
Jun 20, 2011 | 17.29 | 17.29 | 17.23 | 17.23 | 8,055 | -0.14(-0.81%) |
Jun 17, 2011 | 17.91 | 17.92 | 17.37 | 17.37 | 1,695 | -0.65(-3.61%) |
Jun 16, 2011 | 17.73 | 18.02 | 17.73 | 18.02 | 1,470 | +0.19(+1.07%) |
Jun 15, 2011 | 18.36 | 18.43 | 17.83 | 17.83 | 2,925 | -0.58(-3.15%) |
Jun 14, 2011 | 18.17 | 18.57 | 18.17 | 18.41 | 4,600 | +0.91(+5.18%) |
Jun 13, 2011 | 17.76 | 17.80 | 17.50 | 17.50 | 4,245 | -0.48(-2.65%) |
Jun 10, 2011 | 18.00 | 18.09 | 17.94 | 17.98 | 4,720 | -0.54(-2.92%) |
Jun 09, 2011 | 18.77 | 18.77 | 18.52 | 18.52 | 13,335 | -0.27(-1.44%) |
Jun 08, 2011 | 18.58 | 18.83 | 18.58 | 18.79 | 13,790 | -0.05(-0.28%) |
Jun 07, 2011 | 18.71 | 18.89 | 18.64 | 18.84 | 11,180 | +0.18(+0.94%) |
Jun 06, 2011 | 18.97 | 19.03 | 18.67 | 18.67 | 7,905 | +0.07(+0.35%) |
Jun 03, 2011 | 18.75 | 18.75 | 18.53 | 18.60 | 8,693 | -0.88(-4.52%) |
May 24, 2011 | 19.29 | 19.56 | 19.25 | 19.48 | 4,240 | +0.34(+1.78%) |
May 23, 2011 | 19.14 | 19.14 | 19.14 | 19.14 | 145 | -0.42(-2.15%) |
May 20, 2011 | 19.34 | 19.62 | 19.34 | 19.56 | 2,380 | +0.21(+1.10%) |
May 19, 2011 | 19.33 | 19.44 | 19.33 | 19.35 | 6,960 | +0.07(+0.35%) |
May 18, 2011 | 19.10 | 19.28 | 19.08 | 19.28 | 14,715 | +0.17(+0.89%) |
May 17, 2011 | 18.82 | 19.18 | 18.82 | 19.11 | 8,640 | +0.21(+1.11%) |
May 16, 2011 | 18.85 | 19.24 | 18.85 | 18.90 | 14,414 | -0.16(-0.84%) |
May 13, 2011 | 19.19 | 19.19 | 18.96 | 19.06 | 11,520 | -0.02(-0.10%) |
May 12, 2011 | 18.83 | 19.08 | 18.83 | 19.08 | 14,007 | +0.07(+0.37%) |
May 11, 2011 | 19.21 | 19.46 | 18.96 | 19.01 | 4,045 | -0.23(-1.20%) |
May 10, 2011 | 18.97 | 19.24 | 18.97 | 19.24 | 1,800 | +0.70(+3.78%) |
May 09, 2011 | 18.22 | 18.54 | 18.20 | 18.54 | 4,354 | +0.96(+5.45%) |
May 06, 2011 | 18.04 | 18.21 | 17.45 | 17.58 | 66,990 | +0.19(+1.10%) |
May 05, 2011 | 17.95 | 17.95 | 17.39 | 17.39 | 2,260 | -1.00(-5.46%) |
May 04, 2011 | 18.49 | 18.49 | 18.29 | 18.39 | 13,452 | -0.53(-2.78%) |
May 03, 2011 | 18.96 | 19.30 | 18.92 | 18.92 | 4,468 | -0.24(-1.27%) |
May 02, 2011 | 19.16 | 19.16 | 19.16 | 19.16 | 59,435 | -0.18(-0.91%) |
Apr 29, 2011 | 19.24 | 19.43 | 19.18 | 19.34 | 8,845 | +0.07(+0.34%) |
Apr 28, 2011 | 19.28 | 19.33 | 19.20 | 19.27 | 8,695 | -0.01(-0.03%) |
Apr 27, 2011 | 19.33 | 19.33 | 18.91 | 19.28 | 12,530 | -0.13(-0.66%) |
Apr 26, 2011 | 19.49 | 19.49 | 19.38 | 19.41 | 8,530 | +0.12(+0.60%) |
Apr 25, 2011 | 18.92 | 19.34 | 18.92 | 19.29 | 15,930 | +0.29(+1.54%) |
Apr 21, 2011 | 19.04 | 19.04 | 18.92 | 19.00 | 8,130 | -0.03(-0.16%) |
Apr 20, 2011 | 19.09 | 19.16 | 18.93 | 19.03 | 33,934 | +0.36(+1.93%) |
Apr 19, 2011 | 18.67 | 18.67 | 18.60 | 18.67 | 8,180 | +0.21(+1.14%) |
Apr 18, 2011 | 18.72 | 18.72 | 18.43 | 18.46 | 2,450 | -0.61(-3.22%) |
Apr 15, 2011 | 18.95 | 19.07 | 18.92 | 19.07 | 8,350 | +0.42(+2.28%) |
Apr 14, 2011 | 18.67 | 18.68 | 18.42 | 18.65 | 7,050 | -0.16(-0.84%) |
Apr 13, 2011 | 18.93 | 18.93 | 18.72 | 18.81 | 7,840 | +0.26(+1.39%) |
Apr 12, 2011 | 18.84 | 18.85 | 18.30 | 18.55 | 8,240 | -0.73(-3.79%) |
Apr 11, 2011 | 19.39 | 19.46 | 19.27 | 19.28 | 25,310 | -0.14(-0.72%) |
Apr 08, 2011 | 19.66 | 19.66 | 19.35 | 19.42 | 13,680 | +0.10(+0.52%) |
Apr 07, 2011 | 19.23 | 19.42 | 19.10 | 19.32 | 15,780 | +0.18(+0.96%) |
Apr 06, 2011 | 19.22 | 19.22 | 19.11 | 19.14 | 2,243 | -0.01(-0.07%) |
Apr 05, 2011 | 19.16 | 19.20 | 19.15 | 19.15 | 7,615 | +0.04(+0.21%) |
Apr 04, 2011 | 19.35 | 19.35 | 19.11 | 19.11 | 2,250 | -0.38(-1.95%) |
Apr 01, 2011 | 19.00 | 19.50 | 19.00 | 19.49 | 8,850 | +0.62(+3.29%) |
Mar 31, 2011 | 18.74 | 18.87 | 18.73 | 18.87 | 3,468 | +0.62(+3.37%) |
Mar 30, 2011 | 18.25 | 18.25 | 18.25 | 18.25 | 5,685 | +0.68(+3.87%) |
Mar 29, 2011 | 17.40 | 17.58 | 17.36 | 17.58 | 3,287 | -0.16(-0.93%) |
Mar 28, 2011 | 17.70 | 17.85 | 17.67 | 17.74 | 2,598 | -0.03(-0.17%) |
Mar 25, 2011 | 17.47 | 18.00 | 17.47 | 17.77 | 2,520 | +0.34(+1.96%) |
Mar 24, 2011 | 17.42 | 17.56 | 17.28 | 17.43 | 7,895 | +0.07(+0.41%) |
Mar 23, 2011 | 16.94 | 17.51 | 16.94 | 17.36 | 13,560 | +0.33(+1.94%) |
Mar 22, 2011 | 17.11 | 17.11 | 16.98 | 17.03 | 7,085 | -0.20(-1.19%) |
Mar 21, 2011 | 17.19 | 17.23 | 17.12 | 17.23 | 19,320 | +0.65(+3.94%) |
Mar 18, 2011 | 17.23 | 17.23 | 16.58 | 16.58 | 4,225 | -0.57(-3.32%) |
Mar 17, 2011 | 17.25 | 17.25 | 17.11 | 17.15 | 3,010 | +0.78(+4.76%) |
Mar 16, 2011 | 16.24 | 16.37 | 16.16 | 16.37 | 1,290 | +0.02(+0.10%) |
Mar 15, 2011 | 15.89 | 16.52 | 15.89 | 16.35 | 1,463 | +0.01(+0.09%) |
Mar 14, 2011 | 16.54 | 16.55 | 16.34 | 16.34 | 1,035 | -0.24(-1.45%) |
Mar 11, 2011 | 15.93 | 16.58 | 15.93 | 16.58 | 8,361 | +0.20(+1.22%) |
Mar 10, 2011 | 16.13 | 16.40 | 16.13 | 16.38 | 7,690 | -0.17(-1.03%) |
Mar 09, 2011 | 16.55 | 16.75 | 16.50 | 16.55 | 12,800 | -0.54(-3.16%) |
Mar 08, 2011 | 17.29 | 17.32 | 17.05 | 17.09 | 7,920 | -0.24(-1.38%) |
Mar 07, 2011 | 17.33 | 17.38 | 17.21 | 17.33 | 9,730 | -0.08(-0.47%) |
Mar 04, 2011 | 17.19 | 17.41 | 17.19 | 17.41 | 7,934 | +0.40(+2.35%) |
Mar 03, 2011 | 16.91 | 17.04 | 16.66 | 17.01 | 12,950 | -0.12(-0.68%) |
Mar 02, 2011 | 16.89 | 17.13 | 16.89 | 17.13 | 12,437 | +0.19(+1.11%) |
Mar 01, 2011 | 17.20 | 17.22 | 16.88 | 16.94 | 1,480 | -0.27(-1.55%) |
Feb 28, 2011 | 17.12 | 17.41 | 17.10 | 17.21 | 16,790 | +0.20(+1.15%) |
Feb 25, 2011 | 16.95 | 17.05 | 16.95 | 17.01 | 9,655 | +0.07(+0.41%) |
Feb 24, 2011 | 16.93 | 17.09 | 16.93 | 16.94 | 13,220 | -0.23(-1.34%) |
Feb 23, 2011 | 17.31 | 17.32 | 17.06 | 17.17 | 18,550 | -0.33(-1.89%) |
Feb 22, 2011 | 17.73 | 17.79 | 17.49 | 17.50 | 3,700 | -0.26(-1.46%) |
Feb 18, 2011 | 17.80 | 17.81 | 17.66 | 17.76 | 1,757 | -0.13(-0.73%) |
Feb 17, 2011 | 17.74 | 17.98 | 17.65 | 17.89 | 37,490 | +0.35(+1.97%) |
Feb 16, 2011 | 17.50 | 17.65 | 17.46 | 17.55 | 11,340 | +0.36(+2.07%) |
Feb 15, 2011 | 17.22 | 17.29 | 17.07 | 17.19 | 7,716 | -0.12(-0.69%) |
Feb 14, 2011 | 16.81 | 17.31 | 16.81 | 17.31 | 20,582 | +0.62(+3.71%) |
Feb 11, 2011 | 15.90 | 16.69 | 15.90 | 16.69 | 7,695 | +1.27(+8.20%) |
Feb 10, 2011 | 15.38 | 15.51 | 15.38 | 15.43 | 6,940 | -0.12(-0.80%) |
Feb 09, 2011 | 16.03 | 16.03 | 15.55 | 15.55 | 11,740 | -0.49(-3.05%) |
Feb 08, 2011 | 16.04 | 16.09 | 16.00 | 16.04 | 2,660 | -0.05(-0.31%) |
Feb 07, 2011 | 15.99 | 16.17 | 15.99 | 16.09 | 9,620 | +0.20(+1.23%) |
Feb 04, 2011 | 15.98 | 15.98 | 15.77 | 15.89 | 8,720 | -0.00(-0.01%) |
Feb 03, 2011 | 15.76 | 15.90 | 15.70 | 15.90 | 9,645 | -0.27(-1.65%) |
Feb 02, 2011 | 16.54 | 16.54 | 16.09 | 16.16 | 12,010 | -0.36(-2.20%) |
Feb 01, 2011 | 16.28 | 16.53 | 16.23 | 16.53 | 3,795 | +0.42(+2.59%) |
Jan 31, 2011 | 15.88 | 16.25 | 15.88 | 16.11 | 8,970 | +0.57(+3.67%) |
Jan 28, 2011 | 15.95 | 15.95 | 15.41 | 15.54 | 3,130 | -0.74(-4.55%) |
Jan 27, 2011 | 16.10 | 16.28 | 16.08 | 16.28 | 2,418 | +0.03(+0.19%) |
Jan 26, 2011 | 15.79 | 16.25 | 15.79 | 16.25 | 8,615 | +0.52(+3.30%) |
Jan 25, 2011 | 15.84 | 15.84 | 15.68 | 15.73 | 3,285 | -0.08(-0.51%) |
Jan 24, 2011 | 15.48 | 15.81 | 15.48 | 15.81 | 8,430 | +0.22(+1.41%) |
Jan 21, 2011 | 15.25 | 15.68 | 15.25 | 15.59 | 1,730 | +0.35(+2.30%) |
Jan 20, 2011 | 15.09 | 15.26 | 15.08 | 15.24 | 4,000 | -0.08(-0.52%) |
Jan 19, 2011 | 15.45 | 15.45 | 15.32 | 15.32 | 980 | +0.02(+0.13%) |
Jan 18, 2011 | 15.29 | 15.37 | 15.29 | 15.30 | 15,040 | -0.11(-0.71%) |
Jan 14, 2011 | 15.27 | 15.41 | 15.24 | 15.41 | 2,065 | +0.08(+0.53%) |
Jan 13, 2011 | 15.43 | 15.43 | 15.27 | 15.33 | 3,815 | -0.13(-0.84%) |
Jan 12, 2011 | 15.42 | 15.46 | 15.38 | 15.46 | 1,865 | -0.09(-0.59%) |
Jan 11, 2011 | 15.58 | 15.61 | 15.55 | 15.55 | 4,310 | +0.42(+2.77%) |
Jan 10, 2011 | 15.24 | 15.24 | 15.06 | 15.13 | 2,720 | -0.07(-0.47%) |
Jan 07, 2011 | 15.34 | 15.34 | 15.13 | 15.20 | 1,800 | -0.05(-0.32%) |
Jan 06, 2011 | 15.26 | 15.30 | 15.17 | 15.25 | 3,940 | +0.03(+0.23%) |
Jan 05, 2011 | 15.01 | 15.26 | 15.01 | 15.22 | 24,975 | +0.10(+0.69%) |
Jan 04, 2011 | 15.31 | 15.31 | 15.05 | 15.11 | 20,985 | -0.15(-0.97%) |
Dec 31, 2010 | 15.26 | 15.26 | 15.26 | 0 | +0.03(+0.17%) | |
Dec 30, 2010 | 15.28 | 15.28 | 13.00 | 15.23 | 13,050 | -0.11(-0.73%) |
Dec 29, 2010 | 15.36 | 15.37 | 15.28 | 15.35 | 14,800 | +2.35(+18.05%) |
Dec 23, 2010 | 13.00 | 13.00 | 13.00 | 0 | -2.05(-13.63%) | |
Dec 22, 2010 | 14.68 | 15.10 | 14.68 | 15.05 | 19,500 | +0.44(+3.03%) |
Dec 21, 2010 | 14.58 | 14.65 | 14.57 | 14.61 | 13,800 | +0.06(+0.42%) |
Dec 20, 2010 | 14.45 | 14.57 | 14.41 | 14.55 | 13,400 | +0.03(+0.18%) |
Dec 17, 2010 | 14.51 | 14.52 | 14.39 | 14.52 | 11,350 | +0.00(+0.02%) |
Dec 16, 2010 | 14.67 | 14.67 | 14.51 | 14.52 | 12,575 | -0.21(-1.43%) |
Dec 15, 2010 | 14.74 | 14.95 | 14.63 | 14.73 | 16,240 | -0.05(-0.37%) |
Dec 14, 2010 | 14.78 | 14.79 | 14.73 | 14.79 | 2,750 | +0.41(+2.86%) |
Dec 13, 2010 | 14.21 | 14.65 | 14.21 | 14.37 | 32,125 | +0.42(+3.01%) |
Dec 10, 2010 | 13.85 | 13.95 | 13.85 | 13.95 | 11,250 | +0.10(+0.75%) |
Dec 09, 2010 | 13.98 | 13.98 | 13.82 | 13.85 | 10,655 | +0.03(+0.19%) |
Dec 08, 2010 | 13.87 | 13.87 | 13.82 | 13.83 | 14,500 | +0.05(+0.36%) |
Dec 07, 2010 | 13.97 | 13.97 | 13.73 | 13.78 | 8,900 | -0.24(-1.70%) |
Dec 06, 2010 | 13.77 | 14.08 | 13.77 | 14.01 | 48,670 | +0.26(+1.91%) |
Dec 03, 2010 | 13.64 | 13.76 | 13.61 | 13.75 | 8,505 | +0.05(+0.34%) |
Dec 02, 2010 | 13.55 | 13.79 | 13.55 | 13.70 | 9,765 | +0.37(+2.79%) |
Dec 01, 2010 | 13.00 | 13.33 | 12.95 | 13.33 | 10,300 | +0.56(+4.41%) |
Nov 30, 2010 | 12.81 | 12.91 | 12.57 | 12.77 | 71,183 | -0.18(-1.36%) |
Nov 29, 2010 | 12.58 | 12.95 | 12.58 | 12.95 | 13,000 | +0.27(+2.11%) |
Nov 26, 2010 | 12.69 | 12.69 | 12.57 | 12.68 | 105,508 | +0.18(+1.45%) |
Nov 24, 2010 | 12.43 | 12.50 | 12.50 | 12.50 | 30,305 | +0.30(+2.45%) |
Nov 23, 2010 | 12.24 | 12.24 | 12.09 | 12.20 | 14,260 | -0.17(-1.34%) |
Nov 22, 2010 | 12.22 | 12.36 | 12.22 | 12.36 | 32,100 | -0.00(-0.02%) |
Nov 19, 2010 | 12.23 | 12.40 | 12.23 | 12.37 | 22,720 | +0.09(+0.75%) |
Nov 18, 2010 | 12.20 | 12.27 | 12.12 | 12.27 | 7,200 | +0.25(+2.04%) |
Nov 17, 2010 | 11.96 | 12.09 | 11.93 | 12.03 | 21,450 | +0.16(+1.38%) |
Nov 16, 2010 | 12.10 | 12.10 | 11.86 | 11.86 | 7,595 | -0.43(-3.48%) |
Nov 15, 2010 | 12.36 | 12.45 | 12.29 | 12.29 | 11,115 | -0.05(-0.40%) |
Nov 12, 2010 | 12.47 | 12.47 | 12.30 | 12.34 | 5,800 | -0.23(-1.83%) |
Nov 11, 2010 | 12.44 | 12.57 | 12.42 | 12.57 | 5,200 | -0.04(-0.28%) |
Nov 10, 2010 | 12.49 | 12.62 | 12.46 | 12.60 | 226,400 | +0.17(+1.38%) |
Nov 09, 2010 | 12.79 | 12.79 | 12.37 | 12.43 | 83,100 | -0.21(-1.68%) |
Nov 08, 2010 | 12.88 | 12.88 | 12.58 | 12.65 | 12,800 | -0.27(-2.12%) |
Nov 05, 2010 | 12.58 | 12.92 | 12.58 | 12.92 | 13,600 | -0.00(-0.01%) |
Nov 04, 2010 | 12.79 | 12.92 | 12.79 | 12.92 | 11,745 | +0.25(+1.95%) |
Nov 03, 2010 | 12.65 | 12.70 | 12.57 | 12.67 | 11,700 | -0.08(-0.66%) |
Nov 02, 2010 | 12.54 | 12.76 | 12.54 | 12.76 | 7,300 | +0.33(+2.68%) |