Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.44 | 14.49 | 14.26 | 14.30 | 6,345 | -0.23(-1.60%) |
Dec 29, 2011 | 14.49 | 14.54 | 14.42 | 14.53 | 3,439 | +0.28(+1.93%) |
Dec 28, 2011 | 14.46 | 14.46 | 14.23 | 14.26 | 7,650 | -0.16(-1.08%) |
Dec 27, 2011 | 14.48 | 14.48 | 14.36 | 14.41 | 57,437 | -0.07(-0.49%) |
Dec 23, 2011 | 14.07 | 14.48 | 14.07 | 14.48 | 10,472 | +0.80(+5.83%) |
Dec 21, 2011 | 13.92 | 13.92 | 13.60 | 13.68 | 5,383 | -0.20(-1.42%) |
Dec 20, 2011 | 13.71 | 13.88 | 13.71 | 13.88 | 17,093 | +0.45(+3.37%) |
Dec 19, 2011 | 13.95 | 14.06 | 13.43 | 13.43 | 9,634 | -0.42(-3.01%) |
Dec 16, 2011 | 14.12 | 14.12 | 13.76 | 13.85 | 24,069 | -0.09(-0.66%) |
Dec 15, 2011 | 13.68 | 13.95 | 13.65 | 13.94 | 6,551 | +0.34(+2.49%) |
Dec 14, 2011 | 13.66 | 13.66 | 13.42 | 13.60 | 6,958 | -0.04(-0.31%) |
Dec 13, 2011 | 13.87 | 13.93 | 13.53 | 13.64 | 7,274 | -0.14(-1.03%) |
Dec 12, 2011 | 13.68 | 13.79 | 13.67 | 13.78 | 5,571 | -0.18(-1.27%) |
Dec 09, 2011 | 13.51 | 14.04 | 13.44 | 13.96 | 13,102 | +0.17(+1.23%) |
Dec 08, 2011 | 14.27 | 14.28 | 13.72 | 13.79 | 10,841 | -0.45(-3.13%) |
Dec 07, 2011 | 14.20 | 14.23 | 14.10 | 14.23 | 5,911 | -0.10(-0.69%) |
Dec 06, 2011 | 14.60 | 14.66 | 14.14 | 14.33 | 10,607 | -0.36(-2.45%) |
Dec 05, 2011 | 14.60 | 14.73 | 14.41 | 14.69 | 14,186 | +0.35(+2.41%) |
Dec 02, 2011 | 14.62 | 14.62 | 14.09 | 14.35 | 5,530 | -0.17(-1.17%) |
Dec 01, 2011 | 14.73 | 14.73 | 14.36 | 14.52 | 8,330 | -0.22(-1.49%) |
Nov 30, 2011 | 14.45 | 14.74 | 14.29 | 14.74 | 26,161 | +0.71(+5.09%) |
Nov 29, 2011 | 13.99 | 14.14 | 13.98 | 14.02 | 12,695 | +0.03(+0.20%) |
Nov 28, 2011 | 13.98 | 14.01 | 13.77 | 13.99 | 10,750 | +0.44(+3.23%) |
Nov 25, 2011 | 13.56 | 13.78 | 13.51 | 13.56 | 7,047 | -0.13(-0.98%) |
Nov 23, 2011 | 14.11 | 14.19 | 13.69 | 13.69 | 8,571 | -0.42(-2.95%) |
Nov 22, 2011 | 14.16 | 14.16 | 14.11 | 14.11 | 2,562 | +0.00(+0.00%) |
Nov 21, 2011 | 14.21 | 14.34 | 14.11 | 14.11 | 8,266 | -0.23(-1.63%) |
Nov 18, 2011 | 14.14 | 14.41 | 14.14 | 14.34 | 8,995 | +0.14(+1.00%) |
Nov 17, 2011 | 14.21 | 14.34 | 14.13 | 14.20 | 8,098 | +0.06(+0.40%) |
Nov 16, 2011 | 14.48 | 14.49 | 14.14 | 14.14 | 7,977 | -0.32(-2.25%) |
Nov 15, 2011 | 14.30 | 14.72 | 14.30 | 14.47 | 14,762 | +0.24(+1.67%) |
Nov 14, 2011 | 14.34 | 14.34 | 14.08 | 14.23 | 13,711 | -0.15(-1.07%) |
Nov 11, 2011 | 14.24 | 14.38 | 14.24 | 14.38 | 10,648 | +0.34(+2.39%) |
Nov 10, 2011 | 14.36 | 14.36 | 13.98 | 14.05 | 6,469 | -0.18(-1.23%) |
Nov 09, 2011 | 14.32 | 14.32 | 14.03 | 14.22 | 20,949 | -0.18(-1.22%) |
Nov 08, 2011 | 14.08 | 14.40 | 14.01 | 14.40 | 9,574 | +0.32(+2.29%) |
Nov 07, 2011 | 13.69 | 14.08 | 13.62 | 14.08 | 17,524 | +0.31(+2.24%) |
Nov 04, 2011 | 13.84 | 13.84 | 13.73 | 13.77 | 3,398 | -0.12(-0.86%) |
Nov 03, 2011 | 13.47 | 13.94 | 13.47 | 13.89 | 8,707 | +0.41(+3.07%) |
Nov 02, 2011 | 13.58 | 13.72 | 13.38 | 13.47 | 18,780 | -0.07(-0.52%) |
Nov 01, 2011 | 13.74 | 13.80 | 13.38 | 13.54 | 14,575 | -0.50(-3.59%) |
Oct 31, 2011 | 14.42 | 14.69 | 14.05 | 14.05 | 8,683 | -0.60(-4.07%) |
Oct 28, 2011 | 14.56 | 14.64 | 14.55 | 14.64 | 14,501 | +0.14(+0.97%) |
Oct 27, 2011 | 13.65 | 14.58 | 13.65 | 14.50 | 38,627 | +0.66(+4.76%) |
Oct 26, 2011 | 13.94 | 13.94 | 13.56 | 13.84 | 10,119 | +0.14(+1.02%) |
Oct 25, 2011 | 14.26 | 14.41 | 13.70 | 13.70 | 7,654 | -0.73(-5.05%) |
Oct 24, 2011 | 14.20 | 14.57 | 14.20 | 14.43 | 10,065 | +0.18(+1.23%) |
Oct 21, 2011 | 14.29 | 14.43 | 14.17 | 14.26 | 14,568 | +0.23(+1.65%) |
Oct 20, 2011 | 13.63 | 14.04 | 13.63 | 14.03 | 3,850 | +0.29(+2.14%) |
Oct 19, 2011 | 14.14 | 14.22 | 13.70 | 13.73 | 11,650 | -0.55(-3.83%) |
Oct 18, 2011 | 14.10 | 14.38 | 14.01 | 14.28 | 13,092 | +0.09(+0.64%) |
Oct 17, 2011 | 14.32 | 14.53 | 14.17 | 14.19 | 9,014 | -0.32(-2.17%) |
Oct 14, 2011 | 14.36 | 14.70 | 14.35 | 14.50 | 11,860 | +0.12(+0.83%) |
Oct 13, 2011 | 14.15 | 14.67 | 13.87 | 14.38 | 11,972 | +0.23(+1.63%) |
Oct 12, 2011 | 13.89 | 14.15 | 13.84 | 14.15 | 10,881 | +0.32(+2.33%) |
Oct 11, 2011 | 13.74 | 13.87 | 13.57 | 13.83 | 7,214 | +0.01(+0.10%) |
Oct 10, 2011 | 13.76 | 13.88 | 13.32 | 13.82 | 19,951 | +0.29(+2.12%) |
Oct 07, 2011 | 13.84 | 13.84 | 13.44 | 13.53 | 11,276 | -0.38(-2.72%) |
Oct 06, 2011 | 13.72 | 13.96 | 13.51 | 13.91 | 13,486 | +0.17(+1.22%) |
Oct 05, 2011 | 13.45 | 13.74 | 13.14 | 13.74 | 8,008 | +0.20(+1.45%) |
Oct 04, 2011 | 12.68 | 13.81 | 12.64 | 13.54 | 20,998 | +0.92(+7.27%) |
Oct 03, 2011 | 12.98 | 13.10 | 12.63 | 12.63 | 23,774 | -0.39(-3.01%) |
Sep 30, 2011 | 12.63 | 13.26 | 12.63 | 13.02 | 16,034 | +0.18(+1.42%) |
Sep 29, 2011 | 12.30 | 12.84 | 12.30 | 12.84 | 13,704 | +0.55(+4.51%) |
Sep 28, 2011 | 12.50 | 12.92 | 12.28 | 12.28 | 9,582 | -0.32(-2.50%) |
Sep 27, 2011 | 12.37 | 12.60 | 12.21 | 12.60 | 11,757 | +0.43(+3.57%) |
Sep 26, 2011 | 12.09 | 12.21 | 11.82 | 12.16 | 4,844 | +0.15(+1.28%) |
Sep 23, 2011 | 11.89 | 12.16 | 11.85 | 12.01 | 10,307 | +0.13(+1.12%) |
Sep 22, 2011 | 11.91 | 12.18 | 11.85 | 11.88 | 35,325 | -0.10(-0.82%) |
Sep 21, 2011 | 12.38 | 12.49 | 11.96 | 11.97 | 14,782 | -0.28(-2.29%) |
Sep 20, 2011 | 12.33 | 12.58 | 12.25 | 12.25 | 51,193 | -0.02(-0.17%) |
Sep 19, 2011 | 12.40 | 12.48 | 12.28 | 12.28 | 17,404 | -0.36(-2.83%) |
Sep 16, 2011 | 12.77 | 12.87 | 12.49 | 12.63 | 35,866 | -0.07(-0.55%) |
Sep 15, 2011 | 12.72 | 12.88 | 12.58 | 12.70 | 8,159 | +0.01(+0.11%) |
Sep 14, 2011 | 12.61 | 12.79 | 12.53 | 12.69 | 13,430 | +0.08(+0.61%) |
Sep 13, 2011 | 12.62 | 12.66 | 12.49 | 12.61 | 20,221 | +0.07(+0.56%) |
Sep 12, 2011 | 12.79 | 13.05 | 12.53 | 12.54 | 7,684 | -0.25(-1.92%) |
Sep 09, 2011 | 12.65 | 13.12 | 12.63 | 12.79 | 12,998 | -0.03(-0.22%) |
Sep 08, 2011 | 12.81 | 13.05 | 12.80 | 12.81 | 13,958 | -0.16(-1.24%) |
Sep 07, 2011 | 12.61 | 13.37 | 12.61 | 12.98 | 15,587 | +0.57(+4.63%) |
Sep 06, 2011 | 12.02 | 12.65 | 12.02 | 12.40 | 18,143 | +0.07(+0.57%) |
Sep 02, 2011 | 12.82 | 12.89 | 12.33 | 12.33 | 17,733 | -0.54(-4.19%) |
Sep 01, 2011 | 13.46 | 13.66 | 12.83 | 12.87 | 11,715 | -0.68(-5.02%) |
Aug 31, 2011 | 13.66 | 13.66 | 13.32 | 13.55 | 11,171 | -0.02(-0.16%) |
Aug 30, 2011 | 13.42 | 13.82 | 13.41 | 13.57 | 21,974 | +0.11(+0.78%) |
Aug 29, 2011 | 13.16 | 13.54 | 13.16 | 13.47 | 16,883 | +0.36(+2.73%) |
Aug 26, 2011 | 12.87 | 13.11 | 12.87 | 13.11 | 5,259 | +0.23(+1.80%) |
Aug 25, 2011 | 13.00 | 13.00 | 12.88 | 12.88 | 7,196 | -0.17(-1.29%) |
Aug 24, 2011 | 12.75 | 13.17 | 12.60 | 13.05 | 18,133 | +0.18(+1.36%) |
Aug 23, 2011 | 12.72 | 12.88 | 12.67 | 12.87 | 12,507 | +0.26(+2.06%) |
Aug 22, 2011 | 12.86 | 12.86 | 12.58 | 12.61 | 8,064 | +0.14(+1.12%) |
Aug 19, 2011 | 12.33 | 12.66 | 12.33 | 12.47 | 8,772 | -0.07(-0.56%) |
Aug 18, 2011 | 12.63 | 12.77 | 12.54 | 12.54 | 29,750 | -0.24(-1.86%) |
Aug 17, 2011 | 12.70 | 13.10 | 12.70 | 12.78 | 4,397 | +0.18(+1.39%) |
Aug 16, 2011 | 12.83 | 12.90 | 12.57 | 12.60 | 10,805 | -0.35(-2.73%) |
Aug 15, 2011 | 12.62 | 13.07 | 12.62 | 12.96 | 10,990 | +0.29(+2.30%) |
Aug 12, 2011 | 13.04 | 13.04 | 12.40 | 12.67 | 16,051 | -0.40(-3.03%) |
Aug 11, 2011 | 12.73 | 13.27 | 12.01 | 13.06 | 24,686 | +0.40(+3.12%) |
Aug 10, 2011 | 13.25 | 13.62 | 12.64 | 12.67 | 19,195 | -0.85(-6.27%) |
Aug 09, 2011 | 13.99 | 13.88 | 13.20 | 13.51 | 19,839 | -0.02(-0.15%) |
Aug 08, 2011 | 13.99 | 14.58 | 13.53 | 13.53 | 27,061 | -0.60(-4.27%) |
Aug 05, 2011 | 14.15 | 14.33 | 14.04 | 14.14 | 4,921 | +0.17(+1.19%) |
Aug 04, 2011 | 13.81 | 14.17 | 13.81 | 13.97 | 19,767 | +0.07(+0.50%) |
Aug 03, 2011 | 13.83 | 14.04 | 13.73 | 13.90 | 6,261 | +0.07(+0.50%) |
Aug 02, 2011 | 14.19 | 14.28 | 13.83 | 13.83 | 8,434 | -0.40(-2.83%) |
Aug 01, 2011 | 14.51 | 14.51 | 14.16 | 14.24 | 21,066 | -0.12(-0.87%) |
Jul 29, 2011 | 14.26 | 14.50 | 14.26 | 14.36 | 5,260 | -0.04(-0.29%) |
Jul 28, 2011 | 14.35 | 14.40 | 14.28 | 14.40 | 3,339 | +0.14(+0.97%) |
Jul 27, 2011 | 14.30 | 14.44 | 14.26 | 14.26 | 16,711 | -0.05(-0.34%) |
Jul 26, 2011 | 14.38 | 14.47 | 14.28 | 14.31 | 3,692 | +0.04(+0.29%) |
Jul 25, 2011 | 14.25 | 14.27 | 14.25 | 14.27 | 3,365 | -0.20(-1.39%) |
Jul 22, 2011 | 14.59 | 14.59 | 14.47 | 14.47 | 2,787 | -0.19(-1.32%) |
Jul 21, 2011 | 14.73 | 14.82 | 14.58 | 14.67 | 6,051 | -0.05(-0.33%) |
Jul 20, 2011 | 14.82 | 14.85 | 14.71 | 14.71 | 1,664 | -0.05(-0.33%) |
Jul 19, 2011 | 14.39 | 15.05 | 14.30 | 14.76 | 17,575 | +0.48(+3.35%) |
Jul 18, 2011 | 14.28 | 14.37 | 14.24 | 14.28 | 2,459 | -0.13(-0.91%) |
Jul 15, 2011 | 14.38 | 14.42 | 14.24 | 14.42 | 11,049 | +0.16(+1.12%) |
Jul 14, 2011 | 14.56 | 14.56 | 14.26 | 14.26 | 9,109 | -0.20(-1.39%) |
Jul 13, 2011 | 14.30 | 14.54 | 14.28 | 14.46 | 16,198 | +0.19(+1.36%) |
Jul 12, 2011 | 14.20 | 14.37 | 14.19 | 14.26 | 4,855 | +0.08(+0.54%) |
Jul 11, 2011 | 14.19 | 14.30 | 14.18 | 14.19 | 6,989 | -0.03(-0.19%) |
Jul 08, 2011 | 14.42 | 14.42 | 14.19 | 14.21 | 13,252 | -0.26(-1.82%) |
Jul 07, 2011 | 14.16 | 14.60 | 14.15 | 14.48 | 12,158 | +0.46(+3.27%) |
Jul 06, 2011 | 13.88 | 14.08 | 13.71 | 14.02 | 17,894 | +0.13(+0.95%) |
Jul 05, 2011 | 14.50 | 14.55 | 13.64 | 13.89 | 27,035 | -0.56(-3.89%) |
Jul 01, 2011 | 14.78 | 14.78 | 14.23 | 14.45 | 20,009 | -0.42(-2.80%) |
Jun 30, 2011 | 14.68 | 14.88 | 14.56 | 14.87 | 52,315 | +0.17(+1.18%) |
Jun 29, 2011 | 14.75 | 14.80 | 14.42 | 14.69 | 14,122 | -0.08(-0.52%) |
Jun 28, 2011 | 14.58 | 14.89 | 14.58 | 14.77 | 17,198 | +0.20(+1.38%) |
Jun 27, 2011 | 13.85 | 14.57 | 13.78 | 14.57 | 9,408 | +0.65(+4.69%) |
Jun 24, 2011 | 13.56 | 13.92 | 13.44 | 13.92 | 98,678 | +0.37(+2.72%) |
Jun 23, 2011 | 13.84 | 13.84 | 13.26 | 13.55 | 42,250 | -0.44(-3.13%) |
Jun 22, 2011 | 14.13 | 14.19 | 13.95 | 13.99 | 4,910 | -0.24(-1.66%) |
Jun 21, 2011 | 14.04 | 14.22 | 13.81 | 14.22 | 6,830 | +0.24(+1.74%) |
Jun 20, 2011 | 13.85 | 13.99 | 13.85 | 13.98 | 5,822 | +0.10(+0.70%) |
Jun 17, 2011 | 14.01 | 14.10 | 13.84 | 13.88 | 23,885 | -0.09(-0.65%) |
Jun 16, 2011 | 14.00 | 14.05 | 13.69 | 13.97 | 11,769 | +0.19(+1.36%) |
Jun 15, 2011 | 14.09 | 14.13 | 13.72 | 13.78 | 15,234 | -0.35(-2.50%) |
Jun 14, 2011 | 13.86 | 14.21 | 13.77 | 14.14 | 14,981 | +0.37(+2.72%) |
Jun 13, 2011 | 13.92 | 14.02 | 13.75 | 13.76 | 7,649 | -0.08(-0.60%) |
Jun 10, 2011 | 14.01 | 14.01 | 13.79 | 13.85 | 12,063 | -0.16(-1.14%) |
Jun 09, 2011 | 14.17 | 14.17 | 13.92 | 14.01 | 10,694 | -0.15(-1.03%) |
Jun 08, 2011 | 14.15 | 14.15 | 14.15 | 14.15 | 2,524 | +0.03(+0.20%) |
Jun 07, 2011 | 14.21 | 14.26 | 13.94 | 14.12 | 10,794 | +0.06(+0.39%) |
Jun 06, 2011 | 14.09 | 14.19 | 14.07 | 14.07 | 8,545 | -0.05(-0.34%) |
Jun 03, 2011 | 14.29 | 14.36 | 14.09 | 14.12 | 20,685 | -0.46(-3.14%) |
May 24, 2011 | 14.55 | 14.67 | 14.49 | 14.58 | 25,422 | +0.17(+1.20%) |
May 23, 2011 | 14.69 | 14.78 | 14.40 | 14.40 | 7,968 | -0.43(-2.90%) |
May 20, 2011 | 14.85 | 14.96 | 14.79 | 14.83 | 14,496 | -0.08(-0.56%) |
May 19, 2011 | 14.77 | 15.14 | 14.73 | 14.92 | 39,880 | +0.26(+1.75%) |
May 18, 2011 | 14.45 | 14.69 | 14.45 | 14.66 | 9,844 | +0.19(+1.34%) |
May 17, 2011 | 14.42 | 14.55 | 14.35 | 14.46 | 13,856 | +0.04(+0.29%) |
May 16, 2011 | 14.89 | 14.91 | 14.42 | 14.42 | 12,900 | -0.54(-3.64%) |
May 13, 2011 | 15.24 | 15.24 | 14.97 | 14.97 | 3,507 | -0.27(-1.76%) |
May 12, 2011 | 15.07 | 15.28 | 14.95 | 15.24 | 16,321 | +0.18(+1.19%) |
May 11, 2011 | 15.19 | 15.27 | 15.06 | 15.06 | 8,053 | -0.15(-1.00%) |
May 10, 2011 | 14.60 | 15.42 | 14.60 | 15.21 | 14,994 | +0.71(+4.89%) |
May 09, 2011 | 14.37 | 14.52 | 14.37 | 14.50 | 2,968 | +0.08(+0.53%) |
May 06, 2011 | 14.55 | 14.59 | 14.33 | 14.42 | 15,553 | -0.02(-0.14%) |
May 05, 2011 | 14.51 | 14.68 | 14.44 | 14.44 | 9,094 | -0.15(-1.04%) |
May 04, 2011 | 14.94 | 14.94 | 14.60 | 14.60 | 8,154 | -0.32(-2.12%) |
May 03, 2011 | 14.94 | 14.94 | 14.81 | 14.91 | 5,800 | -0.10(-0.64%) |
May 02, 2011 | 15.07 | 15.09 | 14.97 | 15.01 | 10,332 | -0.21(-1.36%) |
Apr 29, 2011 | 14.81 | 15.23 | 14.80 | 15.22 | 21,331 | +0.40(+2.70%) |
Apr 28, 2011 | 14.94 | 14.95 | 14.70 | 14.82 | 11,183 | -0.05(-0.32%) |
Apr 27, 2011 | 14.71 | 14.91 | 14.70 | 14.86 | 4,886 | +0.12(+0.79%) |
Apr 26, 2011 | 14.44 | 14.75 | 14.44 | 14.75 | 6,820 | +0.31(+2.15%) |
Apr 25, 2011 | 14.27 | 14.44 | 14.16 | 14.44 | 24,085 | +0.28(+2.00%) |
Apr 21, 2011 | 14.26 | 14.31 | 14.02 | 14.15 | 6,023 | +0.04(+0.29%) |
Apr 20, 2011 | 14.05 | 14.26 | 14.02 | 14.11 | 12,969 | +0.19(+1.33%) |
Apr 19, 2011 | 13.95 | 13.99 | 13.84 | 13.93 | 8,982 | -0.04(-0.30%) |
Apr 18, 2011 | 13.82 | 14.05 | 13.82 | 13.97 | 4,502 | +0.04(+0.30%) |
Apr 15, 2011 | 13.78 | 14.08 | 13.77 | 13.93 | 15,723 | +0.11(+0.80%) |
Apr 14, 2011 | 13.65 | 13.84 | 13.65 | 13.82 | 25,203 | +0.08(+0.60%) |
Apr 13, 2011 | 14.01 | 14.04 | 13.73 | 13.73 | 12,449 | -0.23(-1.63%) |
Apr 12, 2011 | 13.82 | 13.96 | 13.80 | 13.96 | 13,648 | -0.01(-0.05%) |
Apr 11, 2011 | 14.71 | 14.71 | 13.97 | 13.97 | 21,478 | -0.76(-5.19%) |
Apr 08, 2011 | 15.14 | 15.14 | 14.73 | 14.73 | 5,849 | -0.39(-2.55%) |
Apr 07, 2011 | 15.17 | 15.19 | 15.12 | 15.12 | 2,051 | -0.08(-0.54%) |
Apr 06, 2011 | 15.22 | 15.27 | 14.99 | 15.20 | 5,095 | +0.14(+0.91%) |
Apr 05, 2011 | 15.08 | 15.22 | 14.99 | 15.06 | 7,684 | -0.09(-0.59%) |
Apr 04, 2011 | 14.78 | 15.15 | 14.67 | 15.15 | 14,612 | +0.43(+2.90%) |
Apr 01, 2011 | 14.65 | 14.74 | 14.39 | 14.73 | 16,725 | +0.06(+0.38%) |
Mar 31, 2011 | 14.40 | 14.71 | 14.31 | 14.67 | 15,252 | +0.21(+1.48%) |
Mar 30, 2011 | 14.46 | 14.46 | 14.46 | 14.46 | 10,609 | +0.04(+0.29%) |
Mar 29, 2011 | 14.24 | 14.42 | 14.24 | 14.42 | 3,511 | +0.30(+2.10%) |
Mar 28, 2011 | 14.28 | 14.28 | 14.12 | 14.12 | 6,345 | -0.22(-1.54%) |
Mar 25, 2011 | 14.46 | 14.51 | 14.30 | 14.34 | 17,748 | -0.10(-0.67%) |
Mar 24, 2011 | 14.46 | 14.50 | 14.33 | 14.44 | 16,469 | -0.01(-0.09%) |
Mar 23, 2011 | 14.06 | 14.46 | 13.78 | 14.45 | 19,383 | +0.34(+2.44%) |
Mar 22, 2011 | 14.31 | 14.31 | 14.09 | 14.11 | 6,498 | -0.19(-1.35%) |
Mar 21, 2011 | 14.06 | 14.35 | 14.06 | 14.30 | 18,648 | +0.43(+3.13%) |
Mar 18, 2011 | 13.83 | 13.93 | 13.71 | 13.87 | 16,775 | +0.06(+0.40%) |
Mar 17, 2011 | 13.77 | 13.86 | 13.62 | 13.81 | 16,402 | +0.20(+1.47%) |
Mar 16, 2011 | 13.60 | 13.67 | 13.54 | 13.61 | 12,119 | +0.01(+0.10%) |
Mar 15, 2011 | 13.56 | 13.63 | 13.53 | 13.60 | 8,243 | -0.03(-0.25%) |
Mar 14, 2011 | 13.34 | 13.71 | 13.29 | 13.63 | 9,451 | +0.22(+1.64%) |
Mar 11, 2011 | 13.02 | 13.53 | 12.92 | 13.41 | 27,687 | -0.33(-2.41%) |
Mar 10, 2011 | 13.77 | 13.82 | 13.72 | 13.74 | 18,718 | -0.10(-0.70%) |
Mar 09, 2011 | 13.82 | 13.88 | 13.78 | 13.84 | 5,560 | -0.05(-0.35%) |
Mar 08, 2011 | 13.60 | 13.89 | 13.60 | 13.89 | 5,564 | +0.32(+2.39%) |
Mar 07, 2011 | 13.64 | 13.70 | 13.56 | 13.56 | 9,972 | -0.07(-0.51%) |
Mar 04, 2011 | 13.78 | 13.80 | 13.61 | 13.63 | 16,060 | -0.24(-1.74%) |
Mar 03, 2011 | 13.84 | 14.02 | 13.71 | 13.87 | 21,874 | +0.15(+1.10%) |
Mar 02, 2011 | 13.55 | 13.73 | 13.55 | 13.72 | 13,223 | +0.16(+1.17%) |
Mar 01, 2011 | 14.02 | 14.02 | 13.56 | 13.56 | 4,869 | -0.43(-3.05%) |
Feb 28, 2011 | 13.98 | 13.99 | 13.80 | 13.99 | 8,755 | +0.19(+1.35%) |
Feb 25, 2011 | 13.27 | 13.80 | 13.20 | 13.80 | 21,623 | +0.54(+4.05%) |
Feb 24, 2011 | 13.05 | 13.76 | 12.98 | 13.27 | 55,005 | +0.19(+1.47%) |
Feb 23, 2011 | 12.91 | 13.13 | 12.91 | 13.07 | 25,810 | +0.16(+1.23%) |
Feb 22, 2011 | 12.96 | 13.04 | 12.91 | 12.91 | 32,679 | -0.05(-0.37%) |
Feb 18, 2011 | 13.11 | 13.11 | 12.91 | 12.96 | 15,214 | -0.08(-0.63%) |
Feb 17, 2011 | 13.22 | 13.37 | 12.91 | 13.04 | 27,560 | -0.12(-0.93%) |
Feb 16, 2011 | 13.73 | 13.73 | 13.02 | 13.17 | 23,919 | -0.56(-4.08%) |
Feb 15, 2011 | 13.83 | 13.86 | 13.67 | 13.73 | 8,211 | -0.18(-1.28%) |
Feb 14, 2011 | 13.78 | 13.93 | 13.78 | 13.90 | 5,919 | +0.06(+0.44%) |
Feb 11, 2011 | 13.58 | 13.86 | 13.52 | 13.84 | 5,859 | +0.29(+2.17%) |
Feb 10, 2011 | 13.58 | 13.69 | 13.49 | 13.55 | 4,448 | -0.13(-0.95%) |
Feb 09, 2011 | 13.86 | 13.96 | 13.54 | 13.68 | 9,990 | -0.22(-1.57%) |
Feb 08, 2011 | 13.86 | 13.99 | 13.84 | 13.90 | 6,482 | +0.01(+0.05%) |
Feb 07, 2011 | 13.56 | 13.89 | 13.56 | 13.89 | 6,742 | +0.29(+2.16%) |
Feb 04, 2011 | 13.68 | 13.69 | 13.51 | 13.60 | 8,568 | -0.08(-0.55%) |
Feb 03, 2011 | 13.64 | 13.81 | 13.61 | 13.67 | 9,451 | +0.02(+0.15%) |
Feb 02, 2011 | 13.51 | 13.75 | 13.51 | 13.65 | 12,180 | +0.03(+0.25%) |
Feb 01, 2011 | 13.06 | 13.67 | 13.06 | 13.62 | 11,964 | +0.59(+4.51%) |
Jan 31, 2011 | 12.96 | 13.12 | 12.94 | 13.03 | 11,226 | +0.09(+0.69%) |
Jan 28, 2011 | 13.35 | 13.35 | 12.84 | 12.94 | 23,351 | -0.37(-2.77%) |
Jan 27, 2011 | 13.39 | 13.39 | 13.25 | 13.31 | 13,662 | -0.06(-0.46%) |
Jan 26, 2011 | 13.17 | 13.37 | 13.17 | 13.37 | 6,755 | +0.28(+2.14%) |
Jan 25, 2011 | 13.08 | 13.32 | 13.01 | 13.09 | 14,410 | +0.08(+0.58%) |
Jan 24, 2011 | 13.41 | 13.48 | 12.96 | 13.02 | 23,948 | -0.31(-2.36%) |
Jan 21, 2011 | 13.60 | 13.66 | 13.32 | 13.33 | 25,877 | -0.26(-1.91%) |
Jan 20, 2011 | 13.83 | 14.01 | 13.59 | 13.59 | 16,538 | -0.28(-2.02%) |
Jan 19, 2011 | 14.25 | 14.27 | 13.82 | 13.87 | 16,645 | -0.44(-3.10%) |
Jan 18, 2011 | 14.40 | 14.41 | 14.23 | 14.31 | 5,328 | -0.08(-0.52%) |
Jan 14, 2011 | 14.27 | 14.39 | 14.22 | 14.39 | 8,205 | +0.12(+0.81%) |
Jan 13, 2011 | 14.43 | 14.48 | 14.27 | 14.27 | 10,728 | -0.11(-0.76%) |
Jan 12, 2011 | 14.43 | 14.45 | 14.30 | 14.38 | 12,760 | -0.04(-0.28%) |
Jan 11, 2011 | 14.17 | 14.42 | 14.03 | 14.42 | 9,898 | +0.32(+2.28%) |
Jan 10, 2011 | 13.95 | 14.16 | 13.95 | 14.10 | 9,146 | -0.05(-0.39%) |
Jan 07, 2011 | 14.19 | 14.23 | 14.04 | 14.16 | 12,021 | -0.08(-0.58%) |
Jan 06, 2011 | 14.16 | 14.25 | 14.07 | 14.24 | 6,804 | -0.01(-0.10%) |
Jan 05, 2011 | 14.27 | 14.27 | 14.10 | 14.25 | 10,403 | -0.08(-0.57%) |
Jan 04, 2011 | 14.38 | 14.44 | 14.24 | 14.34 | 14,617 | -0.08(-0.52%) |