Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.29 | 14.52 | 14.17 | 14.52 | 11,109 | +0.09(+0.59%) |
Dec 29, 2011 | 13.78 | 14.44 | 13.75 | 14.44 | 9,856 | +0.82(+6.06%) |
Dec 28, 2011 | 14.03 | 14.03 | 13.59 | 13.61 | 16,705 | -0.69(-4.81%) |
Dec 27, 2011 | 14.19 | 14.56 | 14.06 | 14.30 | 10,716 | +0.02(+0.12%) |
Dec 23, 2011 | 14.22 | 14.35 | 14.09 | 14.28 | 4,924 | +0.21(+1.53%) |
Dec 21, 2011 | 14.77 | 14.77 | 13.89 | 14.07 | 5,760 | -0.84(-5.65%) |
Dec 20, 2011 | 14.16 | 14.91 | 14.06 | 14.91 | 19,608 | +1.19(+8.70%) |
Dec 19, 2011 | 14.09 | 14.34 | 13.72 | 13.72 | 8,728 | -1.00(-6.83%) |
Dec 16, 2011 | 14.60 | 14.72 | 13.94 | 14.72 | 26,931 | +0.21(+1.42%) |
Dec 15, 2011 | 13.56 | 14.53 | 13.34 | 14.52 | 13,475 | +1.16(+8.68%) |
Dec 14, 2011 | 13.43 | 13.51 | 13.33 | 13.36 | 8,977 | -0.21(-1.58%) |
Dec 13, 2011 | 13.80 | 13.97 | 13.57 | 13.57 | 8,852 | -0.22(-1.62%) |
Dec 12, 2011 | 13.66 | 14.00 | 13.66 | 13.79 | 21,225 | -0.10(-0.74%) |
Dec 09, 2011 | 13.49 | 14.01 | 13.49 | 13.90 | 16,049 | +0.40(+2.99%) |
Dec 08, 2011 | 14.07 | 14.07 | 13.49 | 13.49 | 8,096 | -0.94(-6.54%) |
Dec 07, 2011 | 14.22 | 14.53 | 14.21 | 14.44 | 6,817 | -0.09(-0.65%) |
Dec 06, 2011 | 14.33 | 14.53 | 14.29 | 14.53 | 16,123 | +0.22(+1.56%) |
Dec 05, 2011 | 13.97 | 14.31 | 13.97 | 14.31 | 14,277 | +0.02(+0.12%) |
Dec 02, 2011 | 14.03 | 14.38 | 13.67 | 14.29 | 4,847 | +0.59(+4.33%) |
Dec 01, 2011 | 14.52 | 14.59 | 13.70 | 13.70 | 14,130 | -0.88(-6.07%) |
Nov 30, 2011 | 14.02 | 14.58 | 13.73 | 14.58 | 31,291 | +1.19(+8.85%) |
Nov 29, 2011 | 13.78 | 13.83 | 13.19 | 13.40 | 4,138 | -0.44(-3.17%) |
Nov 28, 2011 | 13.55 | 13.85 | 13.31 | 13.84 | 17,853 | +0.75(+5.71%) |
Nov 25, 2011 | 13.12 | 13.35 | 12.94 | 13.09 | 8,850 | -0.07(-0.52%) |
Nov 23, 2011 | 13.66 | 13.69 | 13.11 | 13.16 | 26,314 | -0.58(-4.25%) |
Nov 22, 2011 | 13.68 | 14.09 | 13.68 | 13.74 | 8,366 | +0.09(+0.63%) |
Nov 21, 2011 | 13.74 | 14.17 | 13.66 | 13.66 | 8,982 | -0.36(-2.57%) |
Nov 18, 2011 | 13.76 | 14.36 | 13.76 | 14.02 | 8,898 | +0.21(+1.56%) |
Nov 17, 2011 | 13.85 | 13.87 | 13.66 | 13.80 | 15,384 | +0.06(+0.44%) |
Nov 16, 2011 | 13.94 | 14.60 | 13.66 | 13.74 | 8,812 | -0.42(-2.97%) |
Nov 15, 2011 | 14.62 | 15.09 | 13.88 | 14.16 | 12,592 | -0.53(-3.62%) |
Nov 14, 2011 | 14.72 | 15.25 | 14.21 | 14.70 | 12,658 | -0.15(-0.98%) |
Nov 11, 2011 | 14.09 | 14.87 | 13.79 | 14.84 | 11,003 | +0.74(+5.24%) |
Nov 10, 2011 | 14.56 | 14.56 | 13.33 | 14.10 | 11,290 | -0.07(-0.48%) |
Nov 09, 2011 | 14.47 | 15.25 | 14.03 | 14.17 | 19,564 | -0.79(-5.28%) |
Nov 08, 2011 | 14.92 | 15.22 | 14.59 | 14.96 | 9,152 | +0.18(+1.22%) |
Nov 07, 2011 | 14.99 | 14.99 | 14.35 | 14.78 | 6,042 | -0.30(-1.99%) |
Nov 04, 2011 | 15.03 | 15.23 | 14.92 | 15.08 | 3,882 | -0.13(-0.85%) |
Nov 03, 2011 | 14.95 | 15.23 | 14.35 | 15.21 | 11,627 | +0.56(+3.81%) |
Nov 02, 2011 | 13.71 | 14.95 | 13.25 | 14.65 | 26,223 | +1.37(+10.28%) |
Nov 01, 2011 | 14.30 | 15.45 | 13.06 | 13.29 | 13,261 | -1.61(-10.84%) |
Oct 31, 2011 | 15.09 | 15.46 | 14.40 | 14.90 | 16,326 | -0.56(-3.61%) |
Oct 28, 2011 | 15.43 | 15.62 | 15.32 | 15.46 | 17,028 | -0.01(-0.06%) |
Oct 27, 2011 | 15.41 | 15.47 | 15.04 | 15.47 | 56,769 | +0.55(+3.68%) |
Oct 26, 2011 | 15.00 | 15.00 | 13.94 | 14.92 | 16,925 | +0.47(+3.27%) |
Oct 25, 2011 | 14.52 | 15.19 | 14.22 | 14.45 | 16,405 | -0.67(-4.43%) |
Oct 24, 2011 | 15.00 | 15.12 | 14.73 | 15.12 | 15,111 | +0.09(+0.57%) |
Oct 21, 2011 | 14.79 | 15.03 | 14.66 | 15.03 | 19,999 | +0.70(+4.92%) |
Oct 20, 2011 | 14.81 | 14.81 | 13.95 | 14.33 | 7,053 | +0.12(+0.85%) |
Oct 19, 2011 | 15.02 | 15.03 | 13.91 | 14.21 | 13,360 | -0.79(-5.27%) |
Oct 18, 2011 | 14.88 | 15.03 | 14.62 | 15.00 | 16,974 | +0.28(+1.93%) |
Oct 17, 2011 | 15.12 | 15.12 | 14.58 | 14.71 | 16,767 | -0.39(-2.56%) |
Oct 14, 2011 | 14.86 | 15.10 | 14.82 | 15.10 | 22,607 | +0.33(+2.21%) |
Oct 13, 2011 | 14.77 | 14.77 | 14.58 | 14.77 | 11,158 | +0.09(+0.58%) |
Oct 12, 2011 | 14.65 | 14.69 | 14.41 | 14.69 | 12,605 | +0.09(+0.59%) |
Oct 11, 2011 | 14.17 | 14.60 | 14.17 | 14.60 | 9,224 | +0.08(+0.53%) |
Oct 10, 2011 | 12.82 | 14.52 | 12.82 | 14.52 | 22,317 | +1.68(+13.11%) |
Oct 07, 2011 | 13.72 | 14.02 | 12.51 | 12.84 | 24,409 | -0.84(-6.15%) |
Oct 06, 2011 | 12.84 | 13.68 | 12.60 | 13.68 | 22,208 | +1.02(+8.07%) |
Oct 05, 2011 | 12.88 | 12.88 | 12.03 | 12.66 | 9,527 | -0.19(-1.47%) |
Oct 04, 2011 | 12.02 | 12.88 | 11.60 | 12.85 | 42,509 | +0.82(+6.86%) |
Oct 03, 2011 | 12.19 | 13.59 | 12.02 | 12.02 | 26,858 | -0.24(-1.96%) |
Sep 30, 2011 | 12.49 | 12.76 | 12.18 | 12.27 | 17,126 | -0.35(-2.79%) |
Sep 29, 2011 | 13.38 | 13.38 | 12.15 | 12.62 | 14,314 | -0.27(-2.07%) |
Sep 28, 2011 | 14.17 | 14.31 | 12.88 | 12.88 | 13,130 | -0.90(-6.54%) |
Sep 27, 2011 | 13.47 | 13.79 | 13.44 | 13.79 | 16,059 | +0.65(+4.97%) |
Sep 26, 2011 | 13.31 | 13.31 | 12.40 | 13.13 | 9,379 | +0.70(+5.59%) |
Sep 23, 2011 | 12.57 | 14.60 | 11.73 | 12.44 | 57,937 | -0.15(-1.23%) |
Sep 22, 2011 | 12.38 | 13.39 | 12.38 | 12.59 | 33,115 | -0.15(-1.21%) |
Sep 21, 2011 | 13.44 | 14.53 | 12.59 | 12.75 | 15,617 | -1.10(-7.94%) |
Sep 20, 2011 | 14.36 | 14.67 | 13.81 | 13.85 | 9,741 | -0.37(-2.60%) |
Sep 19, 2011 | 14.39 | 14.67 | 13.17 | 14.22 | 8,200 | -0.52(-3.55%) |
Sep 16, 2011 | 14.79 | 14.79 | 14.46 | 14.74 | 28,059 | +0.09(+0.59%) |
Sep 15, 2011 | 14.94 | 15.07 | 14.03 | 14.65 | 8,728 | -0.27(-1.84%) |
Sep 14, 2011 | 14.66 | 14.94 | 14.46 | 14.93 | 16,153 | +0.45(+3.08%) |
Sep 13, 2011 | 14.40 | 14.54 | 13.75 | 14.48 | 18,829 | +0.09(+0.66%) |
Sep 12, 2011 | 13.58 | 14.48 | 12.27 | 14.39 | 15,535 | +1.31(+9.98%) |
Sep 09, 2011 | 13.36 | 15.43 | 12.17 | 13.08 | 36,451 | -0.46(-3.36%) |
Sep 08, 2011 | 14.02 | 14.58 | 13.54 | 13.54 | 19,325 | -0.31(-2.23%) |
Sep 07, 2011 | 13.61 | 14.15 | 13.61 | 13.85 | 18,505 | +0.59(+4.47%) |
Sep 06, 2011 | 13.49 | 13.89 | 12.92 | 13.25 | 18,399 | -0.65(-4.69%) |
Sep 02, 2011 | 14.17 | 15.15 | 13.37 | 13.91 | 21,337 | -0.45(-3.11%) |
Sep 01, 2011 | 15.07 | 15.45 | 14.17 | 14.35 | 16,581 | -0.72(-4.79%) |
Aug 31, 2011 | 16.05 | 16.05 | 15.04 | 15.07 | 10,081 | -0.62(-3.94%) |
Aug 30, 2011 | 15.47 | 15.73 | 15.13 | 15.69 | 5,622 | -0.13(-0.81%) |
Aug 29, 2011 | 15.38 | 15.84 | 15.22 | 15.82 | 10,466 | +0.50(+3.25%) |
Aug 26, 2011 | 14.58 | 15.43 | 14.58 | 15.32 | 7,518 | +0.72(+4.94%) |
Aug 25, 2011 | 15.43 | 15.43 | 14.60 | 14.60 | 11,103 | -0.70(-4.55%) |
Aug 24, 2011 | 15.27 | 15.37 | 15.17 | 15.30 | 5,193 | -0.18(-1.17%) |
Aug 23, 2011 | 14.62 | 15.62 | 14.22 | 15.48 | 18,168 | +0.90(+6.19%) |
Aug 22, 2011 | 14.95 | 14.95 | 14.28 | 14.58 | 8,847 | +0.11(+0.77%) |
Aug 19, 2011 | 14.60 | 15.02 | 14.34 | 14.46 | 10,680 | -0.23(-1.58%) |
Aug 18, 2011 | 14.96 | 15.34 | 14.45 | 14.70 | 28,462 | -0.63(-4.09%) |
Aug 17, 2011 | 16.07 | 16.08 | 15.31 | 15.32 | 10,569 | -0.55(-3.46%) |
Aug 16, 2011 | 16.60 | 16.96 | 14.98 | 15.87 | 27,322 | -0.93(-5.52%) |
Aug 15, 2011 | 16.77 | 16.98 | 16.12 | 16.80 | 8,936 | +0.03(+0.20%) |
Aug 12, 2011 | 16.86 | 17.14 | 16.30 | 16.77 | 9,869 | -0.02(-0.10%) |
Aug 11, 2011 | 15.59 | 17.08 | 15.25 | 16.78 | 22,578 | +1.32(+8.56%) |
Aug 10, 2011 | 15.89 | 16.30 | 15.13 | 15.46 | 49,360 | -0.87(-5.31%) |
Aug 09, 2011 | 16.15 | 16.55 | 15.35 | 16.33 | 32,982 | +0.44(+2.76%) |
Aug 08, 2011 | 16.77 | 17.65 | 15.89 | 15.89 | 93,866 | -1.33(-7.73%) |
Aug 05, 2011 | 17.01 | 17.61 | 16.79 | 17.22 | 20,778 | +0.43(+2.56%) |
Aug 04, 2011 | 17.64 | 18.66 | 16.79 | 16.79 | 26,704 | -0.98(-5.51%) |
Aug 03, 2011 | 17.40 | 17.84 | 17.22 | 17.77 | 16,045 | +0.47(+2.73%) |
Aug 02, 2011 | 17.42 | 17.79 | 17.29 | 17.30 | 11,938 | -0.15(-0.89%) |
Aug 01, 2011 | 17.61 | 18.17 | 17.18 | 17.45 | 36,694 | -0.35(-1.98%) |
Jul 29, 2011 | 18.43 | 18.48 | 17.30 | 17.81 | 20,202 | -0.68(-3.67%) |
Jul 28, 2011 | 18.91 | 19.07 | 18.11 | 18.48 | 57,241 | +0.06(+0.33%) |
Jul 27, 2011 | 19.55 | 19.55 | 18.05 | 18.42 | 24,287 | -1.15(-5.88%) |
Jul 26, 2011 | 19.70 | 20.03 | 19.33 | 19.57 | 23,183 | +0.01(+0.04%) |
Jul 25, 2011 | 19.89 | 19.89 | 19.33 | 19.57 | 5,444 | -0.52(-2.61%) |
Jul 22, 2011 | 20.06 | 20.39 | 19.46 | 20.09 | 4,634 | -0.18(-0.89%) |
Jul 21, 2011 | 19.61 | 20.34 | 19.57 | 20.27 | 30,637 | +0.88(+4.56%) |
Jul 20, 2011 | 19.94 | 19.97 | 19.33 | 19.39 | 7,664 | -0.18(-0.92%) |
Jul 19, 2011 | 19.33 | 19.78 | 19.07 | 19.57 | 28,400 | +0.35(+1.83%) |
Jul 18, 2011 | 19.18 | 19.52 | 18.68 | 19.21 | 8,885 | +0.02(+0.09%) |
Jul 15, 2011 | 18.78 | 19.20 | 18.78 | 19.20 | 12,193 | +0.43(+2.29%) |
Jul 14, 2011 | 19.33 | 19.54 | 18.45 | 18.77 | 15,563 | -0.15(-0.77%) |
Jul 13, 2011 | 18.68 | 19.11 | 18.58 | 18.91 | 13,286 | +0.21(+1.15%) |
Jul 12, 2011 | 18.11 | 19.08 | 18.10 | 18.70 | 8,662 | +0.66(+3.67%) |
Jul 11, 2011 | 19.16 | 19.30 | 17.99 | 18.04 | 14,315 | -1.20(-6.25%) |
Jul 08, 2011 | 19.40 | 19.70 | 19.20 | 19.24 | 11,292 | -0.43(-2.18%) |
Jul 07, 2011 | 19.60 | 19.79 | 19.28 | 19.67 | 14,877 | +0.15(+0.79%) |
Jul 06, 2011 | 19.07 | 19.60 | 18.76 | 19.51 | 14,214 | +0.51(+2.67%) |
Jul 05, 2011 | 19.28 | 19.76 | 18.79 | 19.01 | 5,118 | -0.20(-1.03%) |
Jul 01, 2011 | 18.93 | 19.45 | 18.92 | 19.21 | 25,117 | -0.20(-1.02%) |
Jun 30, 2011 | 19.01 | 19.41 | 18.84 | 19.40 | 8,011 | +0.40(+2.12%) |
Jun 29, 2011 | 19.27 | 19.27 | 18.90 | 19.00 | 6,212 | -0.27(-1.43%) |
Jun 28, 2011 | 18.95 | 19.67 | 18.67 | 19.27 | 38,175 | +0.20(+1.04%) |
Jun 27, 2011 | 18.47 | 19.11 | 18.07 | 19.08 | 58,511 | +0.22(+1.18%) |
Jun 24, 2011 | 16.52 | 20.55 | 16.52 | 18.85 | 239,849 | +2.35(+14.26%) |
Jun 23, 2011 | 16.29 | 16.83 | 16.29 | 16.50 | 4,028 | +0.06(+0.37%) |
Jun 22, 2011 | 16.40 | 16.70 | 16.26 | 16.44 | 6,663 | -0.14(-0.83%) |
Jun 21, 2011 | 16.48 | 16.59 | 16.15 | 16.58 | 16,465 | +0.25(+1.53%) |
Jun 20, 2011 | 16.38 | 16.59 | 16.20 | 16.33 | 10,898 | -0.05(-0.31%) |
Jun 17, 2011 | 16.91 | 17.18 | 16.34 | 16.38 | 30,364 | -0.46(-2.70%) |
Jun 16, 2011 | 16.50 | 16.83 | 16.50 | 16.83 | 5,997 | +0.34(+2.03%) |
Jun 15, 2011 | 16.60 | 17.15 | 16.49 | 16.50 | 14,695 | -0.30(-1.79%) |
Jun 14, 2011 | 16.77 | 16.83 | 16.59 | 16.80 | 10,714 | +0.21(+1.29%) |
Jun 13, 2011 | 17.09 | 17.09 | 16.56 | 16.59 | 9,835 | -0.39(-2.28%) |
Jun 10, 2011 | 16.75 | 17.20 | 16.75 | 16.97 | 6,730 | +0.18(+1.07%) |
Jun 09, 2011 | 16.96 | 16.97 | 16.79 | 16.79 | 2,016 | +0.02(+0.10%) |
Jun 08, 2011 | 16.81 | 17.03 | 16.75 | 16.77 | 8,855 | -0.06(-0.36%) |
Jun 07, 2011 | 17.26 | 17.27 | 16.83 | 16.83 | 17,214 | -0.17(-1.01%) |
Jun 06, 2011 | 17.20 | 17.23 | 17.01 | 17.01 | 16,512 | +0.12(+0.71%) |
Jun 03, 2011 | 16.75 | 17.58 | 16.75 | 16.89 | 15,359 | +0.34(+2.08%) |
May 24, 2011 | 16.78 | 16.79 | 16.51 | 16.54 | 27,508 | -0.19(-1.13%) |
May 23, 2011 | 17.01 | 17.02 | 16.71 | 16.73 | 29,786 | -0.34(-2.01%) |
May 20, 2011 | 17.07 | 17.52 | 17.07 | 17.08 | 15,428 | -0.20(-1.14%) |
May 19, 2011 | 17.42 | 17.47 | 17.18 | 17.27 | 15,997 | -0.06(-0.35%) |
May 18, 2011 | 17.34 | 17.39 | 17.18 | 17.33 | 13,107 | +0.17(+1.00%) |
May 17, 2011 | 17.31 | 17.52 | 17.13 | 17.16 | 8,656 | -0.15(-0.84%) |
May 16, 2011 | 17.61 | 17.61 | 17.31 | 17.31 | 12,141 | -0.22(-1.27%) |
May 13, 2011 | 17.79 | 17.79 | 17.47 | 17.53 | 4,322 | +0.12(+0.69%) |
May 12, 2011 | 17.35 | 17.58 | 17.34 | 17.41 | 10,863 | -0.07(-0.39%) |
May 11, 2011 | 17.34 | 17.71 | 17.34 | 17.48 | 7,204 | -0.01(-0.05%) |
May 10, 2011 | 17.07 | 17.72 | 17.07 | 17.49 | 19,548 | +0.55(+3.22%) |
May 09, 2011 | 16.91 | 17.18 | 16.83 | 16.94 | 7,448 | -0.09(-0.53%) |
May 06, 2011 | 17.36 | 17.85 | 16.94 | 17.03 | 11,407 | -0.06(-0.35%) |
May 05, 2011 | 17.18 | 17.35 | 16.97 | 17.09 | 18,325 | +0.15(+0.91%) |
May 04, 2011 | 17.26 | 17.52 | 16.94 | 16.94 | 17,531 | -0.41(-2.38%) |
May 03, 2011 | 17.89 | 18.42 | 17.35 | 17.35 | 13,313 | -1.16(-6.26%) |
May 02, 2011 | 18.54 | 18.95 | 18.48 | 18.51 | 7,537 | -0.40(-2.09%) |
Apr 29, 2011 | 18.89 | 18.90 | 18.67 | 18.90 | 9,903 | +0.12(+0.64%) |
Apr 28, 2011 | 18.47 | 18.78 | 18.42 | 18.78 | 8,196 | +0.72(+3.99%) |
Apr 27, 2011 | 18.17 | 18.18 | 17.79 | 18.06 | 16,805 | +0.12(+0.67%) |
Apr 26, 2011 | 17.91 | 18.17 | 17.52 | 17.94 | 10,878 | +0.25(+1.41%) |
Apr 25, 2011 | 18.15 | 18.16 | 17.32 | 17.69 | 2,567 | +0.35(+2.03%) |
Apr 21, 2011 | 17.50 | 17.56 | 17.18 | 17.34 | 11,474 | +0.22(+1.30%) |
Apr 20, 2011 | 17.02 | 17.17 | 16.74 | 17.12 | 26,769 | +0.48(+2.89%) |
Apr 19, 2011 | 16.89 | 16.89 | 16.50 | 16.64 | 19,928 | -0.09(-0.56%) |
Apr 18, 2011 | 17.22 | 17.44 | 16.66 | 16.73 | 29,681 | -0.72(-4.13%) |
Apr 15, 2011 | 17.52 | 18.04 | 17.19 | 17.45 | 40,415 | -0.25(-1.41%) |
Apr 14, 2011 | 17.31 | 17.80 | 17.31 | 17.70 | 14,059 | +0.35(+2.03%) |
Apr 13, 2011 | 17.27 | 17.54 | 17.27 | 17.35 | 57,503 | +0.16(+0.95%) |
Apr 12, 2011 | 17.99 | 17.99 | 17.19 | 17.19 | 20,219 | -0.82(-4.53%) |
Apr 11, 2011 | 18.63 | 18.63 | 18.00 | 18.00 | 6,272 | -0.63(-3.37%) |
Apr 08, 2011 | 19.70 | 19.70 | 18.52 | 18.63 | 28,355 | -0.78(-4.03%) |
Apr 07, 2011 | 20.40 | 20.40 | 19.40 | 19.41 | 13,716 | -0.80(-3.95%) |
Apr 06, 2011 | 20.56 | 20.61 | 19.93 | 20.21 | 12,364 | -0.10(-0.51%) |
Apr 05, 2011 | 20.30 | 20.61 | 20.30 | 20.31 | 13,237 | -0.10(-0.50%) |
Apr 04, 2011 | 20.30 | 20.61 | 20.30 | 20.42 | 6,824 | +0.28(+1.41%) |
Apr 01, 2011 | 20.43 | 20.53 | 20.13 | 20.13 | 12,086 | -0.22(-1.10%) |
Mar 31, 2011 | 20.56 | 20.56 | 20.19 | 20.36 | 8,128 | -0.09(-0.42%) |
Mar 30, 2011 | 20.44 | 20.56 | 20.20 | 20.44 | 16,110 | +0.11(+0.55%) |
Mar 29, 2011 | 20.11 | 20.36 | 20.00 | 20.33 | 11,285 | +0.03(+0.13%) |
Mar 28, 2011 | 19.64 | 20.78 | 19.50 | 20.30 | 29,233 | +0.62(+3.14%) |
Mar 25, 2011 | 20.08 | 20.11 | 19.67 | 19.69 | 6,702 | -0.25(-1.25%) |
Mar 24, 2011 | 20.61 | 20.81 | 19.48 | 19.94 | 29,470 | -0.46(-2.23%) |
Mar 23, 2011 | 19.51 | 20.55 | 19.51 | 20.39 | 24,247 | +0.53(+2.68%) |
Mar 22, 2011 | 19.02 | 19.97 | 19.02 | 19.86 | 13,180 | +0.95(+5.04%) |
Mar 21, 2011 | 18.84 | 18.90 | 18.56 | 18.90 | 14,038 | +0.36(+1.95%) |
Mar 18, 2011 | 18.59 | 18.89 | 18.33 | 18.54 | 23,229 | +0.09(+0.47%) |
Mar 17, 2011 | 17.67 | 18.51 | 17.67 | 18.46 | 12,132 | +1.41(+8.26%) |
Mar 16, 2011 | 17.07 | 17.34 | 17.02 | 17.05 | 18,885 | +0.01(+0.05%) |
Mar 15, 2011 | 17.30 | 17.30 | 17.02 | 17.04 | 17,714 | -0.48(-2.75%) |
Mar 14, 2011 | 17.75 | 18.04 | 17.47 | 17.52 | 10,936 | -0.37(-2.06%) |
Mar 11, 2011 | 17.99 | 18.01 | 17.82 | 17.89 | 15,840 | -0.21(-1.14%) |
Mar 10, 2011 | 18.77 | 18.77 | 18.02 | 18.10 | 13,395 | -1.01(-5.30%) |
Mar 09, 2011 | 18.13 | 19.22 | 18.12 | 19.11 | 10,230 | +0.90(+4.95%) |
Mar 08, 2011 | 17.60 | 18.22 | 17.59 | 18.21 | 18,012 | +0.80(+4.59%) |
Mar 07, 2011 | 18.30 | 18.31 | 17.39 | 17.41 | 23,279 | -0.67(-3.71%) |
Mar 04, 2011 | 18.59 | 18.59 | 18.08 | 18.08 | 7,820 | -0.43(-2.32%) |
Mar 03, 2011 | 18.46 | 19.38 | 18.20 | 18.51 | 9,775 | +0.29(+1.60%) |
Mar 02, 2011 | 18.89 | 19.18 | 17.93 | 18.22 | 37,090 | -0.57(-3.02%) |
Mar 01, 2011 | 19.74 | 19.74 | 18.61 | 18.78 | 11,030 | -0.98(-4.95%) |
Feb 28, 2011 | 19.53 | 19.76 | 19.42 | 19.76 | 6,816 | +0.37(+1.90%) |
Feb 25, 2011 | 19.29 | 19.59 | 19.03 | 19.39 | 8,880 | +0.12(+0.62%) |
Feb 24, 2011 | 19.58 | 19.92 | 19.03 | 19.27 | 20,964 | -0.21(-1.10%) |
Feb 23, 2011 | 20.49 | 20.49 | 19.45 | 19.49 | 14,641 | -0.33(-1.65%) |
Feb 22, 2011 | 20.43 | 20.43 | 19.76 | 19.82 | 16,152 | -0.94(-4.55%) |
Feb 18, 2011 | 20.76 | 20.76 | 20.61 | 20.76 | 23,900 | +0.15(+0.71%) |
Feb 17, 2011 | 20.57 | 20.79 | 20.06 | 20.61 | 7,323 | +0.09(+0.42%) |
Feb 16, 2011 | 20.13 | 20.53 | 20.13 | 20.53 | 14,838 | +0.41(+2.05%) |
Feb 15, 2011 | 20.12 | 20.36 | 19.97 | 20.12 | 12,840 | +0.62(+3.17%) |
Feb 14, 2011 | 19.62 | 19.77 | 19.50 | 19.50 | 6,043 | +0.21(+1.11%) |
Feb 11, 2011 | 19.01 | 20.01 | 19.01 | 19.28 | 11,432 | +0.08(+0.40%) |
Feb 10, 2011 | 19.02 | 19.21 | 19.01 | 19.21 | 9,920 | -0.01(-0.04%) |
Feb 09, 2011 | 19.39 | 19.39 | 19.01 | 19.21 | 5,411 | -0.22(-1.15%) |
Feb 08, 2011 | 18.91 | 19.44 | 18.91 | 19.44 | 15,179 | +0.40(+2.12%) |
Feb 07, 2011 | 19.32 | 19.40 | 18.90 | 19.03 | 8,792 | -0.40(-2.03%) |
Feb 04, 2011 | 19.95 | 20.08 | 19.07 | 19.43 | 14,881 | -0.64(-3.17%) |
Feb 03, 2011 | 20.16 | 20.39 | 19.76 | 20.06 | 5,186 | +0.00(+0.00%) |
Feb 02, 2011 | 19.21 | 20.42 | 19.16 | 20.06 | 7,558 | +0.69(+3.55%) |
Feb 01, 2011 | 19.51 | 19.78 | 19.04 | 19.38 | 18,320 | +0.05(+0.27%) |
Jan 31, 2011 | 19.30 | 21.13 | 19.11 | 19.33 | 34,855 | +0.22(+1.17%) |
Jan 28, 2011 | 21.36 | 22.11 | 19.10 | 19.10 | 38,502 | -1.99(-9.45%) |
Jan 27, 2011 | 22.82 | 23.00 | 20.62 | 21.10 | 29,640 | -1.92(-8.32%) |
Jan 26, 2011 | 21.90 | 23.01 | 21.90 | 23.01 | 18,083 | +1.13(+5.18%) |
Jan 25, 2011 | 21.66 | 22.27 | 21.49 | 21.88 | 11,777 | +0.05(+0.24%) |
Jan 24, 2011 | 22.27 | 22.27 | 21.47 | 21.83 | 19,311 | -0.28(-1.28%) |
Jan 21, 2011 | 21.57 | 23.00 | 21.57 | 22.11 | 28,832 | +0.55(+2.55%) |
Jan 20, 2011 | 22.05 | 23.07 | 21.04 | 21.56 | 84,978 | -1.63(-7.04%) |
Jan 19, 2011 | 23.74 | 24.09 | 23.19 | 23.19 | 37,471 | -0.55(-2.32%) |
Jan 18, 2011 | 24.51 | 24.83 | 23.56 | 23.74 | 7,133 | -0.81(-3.29%) |
Jan 14, 2011 | 23.25 | 24.82 | 23.25 | 24.55 | 21,540 | +0.85(+3.59%) |
Jan 13, 2011 | 24.04 | 24.04 | 23.44 | 23.70 | 13,444 | -0.29(-1.22%) |
Jan 12, 2011 | 24.15 | 24.15 | 23.92 | 23.99 | 8,393 | +0.05(+0.22%) |
Jan 11, 2011 | 24.12 | 24.28 | 23.42 | 23.94 | 15,547 | -0.19(-0.78%) |
Jan 10, 2011 | 24.27 | 24.48 | 23.96 | 24.13 | 16,124 | -0.27(-1.09%) |
Jan 07, 2011 | 24.84 | 24.84 | 24.13 | 24.39 | 20,764 | -0.36(-1.46%) |
Jan 06, 2011 | 24.82 | 24.82 | 24.66 | 24.75 | 19,150 | -0.07(-0.28%) |
Jan 05, 2011 | 24.62 | 24.89 | 24.05 | 24.82 | 27,165 | +0.02(+0.07%) |
Jan 04, 2011 | 25.34 | 25.34 | 24.74 | 24.81 | 26,116 | -0.19(-0.76%) |