Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.08 | 11.24 | 10.95 | 10.96 | 285,531 | -0.14(-1.26%) |
Dec 29, 2011 | 11.12 | 11.26 | 11.04 | 11.10 | 261,096 | -0.01(-0.09%) |
Dec 28, 2011 | 11.54 | 11.54 | 11.06 | 11.11 | 277,874 | -0.42(-3.64%) |
Dec 27, 2011 | 11.41 | 11.60 | 11.37 | 11.53 | 208,386 | +0.04(+0.35%) |
Dec 23, 2011 | 11.50 | 11.57 | 11.40 | 11.49 | 159,794 | +0.14(+1.23%) |
Dec 21, 2011 | 11.52 | 11.53 | 11.06 | 11.35 | 487,544 | -0.20(-1.73%) |
Dec 20, 2011 | 11.15 | 11.59 | 11.14 | 11.55 | 468,235 | +0.65(+5.96%) |
Dec 19, 2011 | 11.20 | 11.24 | 10.86 | 10.90 | 355,919 | -0.23(-2.07%) |
Dec 16, 2011 | 10.91 | 11.21 | 10.88 | 11.13 | 1,147,338 | +0.34(+3.15%) |
Dec 15, 2011 | 10.88 | 11.01 | 10.70 | 10.79 | 355,754 | +0.07(+0.65%) |
Dec 14, 2011 | 10.89 | 10.94 | 10.66 | 10.72 | 402,794 | -0.29(-2.63%) |
Dec 13, 2011 | 11.38 | 11.46 | 10.93 | 11.01 | 434,300 | -0.24(-2.13%) |
Dec 12, 2011 | 11.20 | 11.29 | 11.00 | 11.25 | 353,245 | -0.18(-1.57%) |
Dec 09, 2011 | 10.96 | 11.48 | 10.96 | 11.43 | 478,759 | +0.52(+4.77%) |
Dec 08, 2011 | 11.25 | 11.35 | 10.90 | 10.91 | 361,726 | -0.49(-4.30%) |
Dec 07, 2011 | 11.18 | 11.45 | 10.98 | 11.40 | 906,488 | +0.10(+0.88%) |
Dec 06, 2011 | 11.42 | 11.44 | 11.25 | 11.30 | 266,971 | -0.11(-0.96%) |
Dec 05, 2011 | 11.45 | 11.45 | 11.21 | 11.41 | 433,420 | +0.18(+1.60%) |
Dec 02, 2011 | 11.10 | 11.28 | 10.85 | 11.23 | 638,349 | +0.35(+3.22%) |
Dec 01, 2011 | 10.94 | 11.09 | 10.83 | 10.88 | 532,572 | -0.13(-1.18%) |
Nov 30, 2011 | 10.92 | 11.13 | 10.83 | 11.01 | 1,131,580 | +0.64(+6.17%) |
Nov 29, 2011 | 10.45 | 10.50 | 10.22 | 10.37 | 251,536 | -0.09(-0.86%) |
Nov 28, 2011 | 10.39 | 10.46 | 10.24 | 10.46 | 379,257 | +0.56(+5.66%) |
Nov 25, 2011 | 9.910 | 10.12 | 9.890 | 9.900 | 195,255 | -0.07(-0.70%) |
Nov 23, 2011 | 10.11 | 10.35 | 9.880 | 9.970 | 477,118 | -0.30(-2.92%) |
Nov 22, 2011 | 10.34 | 10.47 | 10.15 | 10.27 | 561,847 | -0.08(-0.77%) |
Nov 21, 2011 | 10.52 | 10.59 | 10.27 | 10.35 | 415,068 | -0.46(-4.26%) |
Nov 18, 2011 | 10.95 | 10.96 | 10.71 | 10.81 | 310,825 | -0.07(-0.64%) |
Nov 17, 2011 | 11.06 | 11.16 | 10.76 | 10.88 | 533,223 | -0.23(-2.07%) |
Nov 16, 2011 | 11.08 | 11.35 | 10.98 | 11.11 | 308,854 | -0.14(-1.24%) |
Nov 15, 2011 | 10.93 | 11.35 | 10.85 | 11.25 | 269,080 | +0.24(+2.18%) |
Nov 14, 2011 | 11.12 | 11.19 | 10.81 | 11.01 | 495,149 | -0.23(-2.05%) |
Nov 11, 2011 | 11.11 | 11.30 | 10.96 | 11.24 | 368,603 | +0.31(+2.84%) |
Nov 10, 2011 | 10.96 | 11.00 | 10.73 | 10.93 | 421,084 | +0.17(+1.58%) |
Nov 09, 2011 | 10.99 | 11.25 | 10.70 | 10.76 | 727,050 | -0.67(-5.86%) |
Nov 08, 2011 | 11.22 | 11.48 | 10.99 | 11.43 | 726,199 | +0.32(+2.88%) |
Nov 07, 2011 | 11.40 | 11.40 | 10.84 | 11.11 | 397,564 | -0.32(-2.80%) |
Nov 04, 2011 | 11.30 | 11.46 | 11.19 | 11.43 | 634,096 | -0.03(-0.26%) |
Nov 03, 2011 | 10.50 | 11.50 | 10.43 | 11.46 | 799,528 | +0.60(+5.52%) |
Nov 02, 2011 | 10.70 | 10.93 | 10.56 | 10.86 | 792,224 | +0.40(+3.82%) |
Nov 01, 2011 | 10.65 | 10.88 | 10.43 | 10.46 | 646,803 | -0.71(-6.36%) |
Oct 31, 2011 | 11.24 | 11.71 | 11.12 | 11.17 | 676,275 | -0.57(-4.86%) |
Oct 28, 2011 | 11.59 | 11.90 | 11.52 | 11.74 | 1,000,569 | +0.04(+0.34%) |
Oct 27, 2011 | 11.40 | 11.81 | 11.28 | 11.70 | 1,499,317 | +0.47(+4.19%) |
Oct 26, 2011 | 11.26 | 11.32 | 10.97 | 11.23 | 1,088,720 | +0.07(+0.63%) |
Oct 25, 2011 | 11.45 | 11.45 | 11.06 | 11.16 | 671,051 | -0.37(-3.21%) |
Oct 24, 2011 | 11.31 | 11.58 | 11.24 | 11.53 | 795,678 | +0.25(+2.22%) |
Oct 21, 2011 | 11.20 | 11.30 | 10.97 | 11.28 | 633,737 | +0.34(+3.11%) |
Oct 20, 2011 | 10.95 | 10.97 | 10.57 | 10.94 | 503,291 | -0.02(-0.18%) |
Oct 19, 2011 | 11.22 | 11.22 | 10.92 | 10.96 | 600,712 | -0.28(-2.49%) |
Oct 18, 2011 | 10.98 | 11.29 | 10.60 | 11.24 | 503,864 | +0.24(+2.18%) |
Oct 17, 2011 | 11.42 | 11.48 | 10.95 | 11.00 | 734,088 | -0.51(-4.43%) |
Oct 14, 2011 | 11.14 | 11.52 | 11.10 | 11.51 | 928,242 | +0.51(+4.64%) |
Oct 13, 2011 | 10.75 | 11.00 | 10.63 | 11.00 | 523,941 | +0.17(+1.57%) |
Oct 12, 2011 | 10.76 | 10.92 | 10.67 | 10.83 | 523,578 | +0.13(+1.21%) |
Oct 11, 2011 | 10.51 | 10.75 | 10.40 | 10.70 | 548,709 | +0.11(+1.04%) |
Oct 10, 2011 | 10.40 | 10.62 | 10.32 | 10.59 | 691,903 | +0.43(+4.23%) |
Oct 07, 2011 | 10.21 | 10.38 | 9.920 | 10.16 | 732,386 | +0.02(+0.20%) |
Oct 06, 2011 | 10.10 | 10.22 | 9.740 | 10.14 | 666,422 | +0.38(+3.89%) |
Oct 05, 2011 | 9.260 | 9.830 | 9.170 | 9.760 | 792,963 | +0.55(+5.97%) |
Oct 04, 2011 | 8.690 | 9.220 | 8.610 | 9.210 | 1,351,488 | +0.37(+4.19%) |
Oct 03, 2011 | 9.450 | 9.500 | 8.810 | 8.840 | 882,042 | -0.67(-7.05%) |
Sep 30, 2011 | 9.740 | 9.930 | 9.500 | 9.510 | 450,102 | -0.43(-4.33%) |
Sep 29, 2011 | 10.10 | 10.30 | 9.610 | 9.940 | 585,501 | +0.11(+1.12%) |
Sep 28, 2011 | 10.53 | 10.60 | 9.830 | 9.830 | 863,740 | -0.64(-6.11%) |
Sep 27, 2011 | 10.27 | 10.80 | 10.15 | 10.47 | 706,320 | +0.51(+5.12%) |
Sep 26, 2011 | 10.05 | 10.09 | 9.500 | 9.960 | 813,663 | -0.06(-0.60%) |
Sep 23, 2011 | 9.750 | 10.22 | 9.690 | 10.02 | 440,874 | +0.21(+2.14%) |
Sep 22, 2011 | 10.01 | 10.20 | 9.610 | 9.810 | 902,575 | -0.63(-6.03%) |
Sep 21, 2011 | 10.77 | 10.91 | 10.43 | 10.44 | 571,313 | -0.31(-2.88%) |
Sep 20, 2011 | 10.88 | 11.16 | 10.73 | 10.75 | 759,667 | -0.19(-1.74%) |
Sep 19, 2011 | 10.97 | 11.13 | 10.76 | 10.94 | 546,056 | -0.37(-3.27%) |
Sep 16, 2011 | 11.50 | 11.52 | 11.15 | 11.31 | 1,393,421 | -0.19(-1.65%) |
Sep 15, 2011 | 11.64 | 11.70 | 11.27 | 11.50 | 656,093 | +0.00(+0.00%) |
Sep 14, 2011 | 11.17 | 11.75 | 10.82 | 11.50 | 1,030,850 | +0.53(+4.83%) |
Sep 13, 2011 | 10.70 | 11.11 | 10.62 | 10.97 | 1,202,290 | +0.31(+2.91%) |
Sep 12, 2011 | 10.00 | 10.67 | 10.00 | 10.66 | 898,988 | +0.44(+4.31%) |
Sep 09, 2011 | 10.72 | 10.75 | 10.02 | 10.22 | 621,040 | -0.66(-6.07%) |
Sep 08, 2011 | 10.72 | 11.15 | 10.72 | 10.88 | 1,082,620 | +0.06(+0.55%) |
Sep 07, 2011 | 10.25 | 10.83 | 10.11 | 10.82 | 640,832 | +0.83(+8.31%) |
Sep 06, 2011 | 9.680 | 10.02 | 9.575 | 9.990 | 779,396 | -0.04(-0.40%) |
Sep 02, 2011 | 10.32 | 10.61 | 10.00 | 10.03 | 615,465 | -0.63(-5.91%) |
Sep 01, 2011 | 11.19 | 11.40 | 10.58 | 10.66 | 625,666 | -0.51(-4.57%) |
Aug 31, 2011 | 11.32 | 11.50 | 11.00 | 11.17 | 562,488 | -0.04(-0.36%) |
Aug 30, 2011 | 11.11 | 11.29 | 10.94 | 11.21 | 516,227 | +0.00(+0.00%) |
Aug 29, 2011 | 10.68 | 11.22 | 10.54 | 11.21 | 762,525 | +0.70(+6.66%) |
Aug 26, 2011 | 10.12 | 10.52 | 9.880 | 10.51 | 834,453 | +0.27(+2.64%) |
Aug 25, 2011 | 10.78 | 10.80 | 10.19 | 10.24 | 550,695 | -0.38(-3.58%) |
Aug 24, 2011 | 10.38 | 10.69 | 10.22 | 10.62 | 404,563 | +0.21(+2.02%) |
Aug 23, 2011 | 9.970 | 10.52 | 9.850 | 10.41 | 771,331 | +0.54(+5.47%) |
Aug 22, 2011 | 10.31 | 10.31 | 9.820 | 9.870 | 601,271 | -0.11(-1.10%) |
Aug 19, 2011 | 9.860 | 10.24 | 9.760 | 9.980 | 633,178 | -0.11(-1.09%) |
Aug 18, 2011 | 10.58 | 10.63 | 9.980 | 10.09 | 916,333 | -1.00(-9.02%) |
Aug 17, 2011 | 11.13 | 11.28 | 10.97 | 11.09 | 626,504 | +0.01(+0.09%) |
Aug 16, 2011 | 11.19 | 11.42 | 10.95 | 11.08 | 1,109,455 | -0.28(-2.46%) |
Aug 15, 2011 | 11.05 | 11.43 | 10.96 | 11.36 | 740,712 | +0.43(+3.93%) |
Aug 12, 2011 | 10.98 | 11.10 | 10.60 | 10.93 | 824,710 | +0.17(+1.58%) |
Aug 11, 2011 | 10.01 | 10.96 | 9.960 | 10.76 | 1,207,787 | +0.87(+8.80%) |
Aug 10, 2011 | 9.940 | 10.37 | 9.810 | 9.890 | 1,139,118 | -0.40(-3.89%) |
Aug 09, 2011 | 10.18 | 10.30 | 9.260 | 10.29 | 2,044,906 | +0.69(+7.19%) |
Aug 08, 2011 | 9.750 | 10.56 | 9.600 | 9.600 | 1,823,383 | -0.66(-6.43%) |
Aug 05, 2011 | 10.31 | 11.10 | 9.160 | 10.26 | 4,565,211 | -2.08(-16.86%) |
Aug 04, 2011 | 13.45 | 13.70 | 12.34 | 12.34 | 2,202,351 | -1.17(-8.66%) |
Aug 03, 2011 | 13.80 | 13.90 | 13.33 | 13.51 | 1,118,807 | -0.23(-1.67%) |
Aug 02, 2011 | 13.70 | 13.97 | 13.65 | 13.74 | 1,341,380 | -0.03(-0.22%) |
Aug 01, 2011 | 14.17 | 14.25 | 13.60 | 13.77 | 757,523 | -0.08(-0.58%) |
Jul 29, 2011 | 13.99 | 14.11 | 13.70 | 13.85 | 899,438 | -0.35(-2.46%) |
Jul 28, 2011 | 14.43 | 14.53 | 14.18 | 14.20 | 814,257 | -0.16(-1.11%) |
Jul 27, 2011 | 15.12 | 15.29 | 14.32 | 14.36 | 816,096 | -0.96(-6.27%) |
Jul 26, 2011 | 15.26 | 15.40 | 15.15 | 15.32 | 307,768 | +0.02(+0.13%) |
Jul 25, 2011 | 15.29 | 15.52 | 15.25 | 15.30 | 299,289 | -0.26(-1.67%) |
Jul 22, 2011 | 15.53 | 15.63 | 15.20 | 15.56 | 348,452 | +0.15(+0.97%) |
Jul 21, 2011 | 15.72 | 15.80 | 15.03 | 15.41 | 576,492 | -0.25(-1.60%) |
Jul 20, 2011 | 15.70 | 15.93 | 15.61 | 15.66 | 523,790 | +0.12(+0.77%) |
Jul 19, 2011 | 15.25 | 15.64 | 15.19 | 15.54 | 373,470 | +0.46(+3.05%) |
Jul 18, 2011 | 15.33 | 15.40 | 14.89 | 15.08 | 429,736 | -0.42(-2.71%) |
Jul 15, 2011 | 15.57 | 15.58 | 15.26 | 15.50 | 626,971 | -0.02(-0.13%) |
Jul 14, 2011 | 15.83 | 16.01 | 15.30 | 15.52 | 546,037 | -0.23(-1.46%) |
Jul 13, 2011 | 15.73 | 16.03 | 15.61 | 15.75 | 648,448 | +0.15(+0.96%) |
Jul 12, 2011 | 15.68 | 15.97 | 15.48 | 15.60 | 645,017 | -0.23(-1.45%) |
Jul 11, 2011 | 15.98 | 16.25 | 15.77 | 15.83 | 830,595 | -0.38(-2.34%) |
Jul 08, 2011 | 16.29 | 16.49 | 15.97 | 16.21 | 515,400 | -0.49(-2.93%) |
Jul 07, 2011 | 16.53 | 16.98 | 16.40 | 16.70 | 760,882 | +0.35(+2.14%) |
Jul 06, 2011 | 16.36 | 16.50 | 16.10 | 16.35 | 569,261 | +0.01(+0.06%) |
Jul 05, 2011 | 16.30 | 16.40 | 16.05 | 16.34 | 594,253 | +0.04(+0.25%) |
Jul 01, 2011 | 16.11 | 16.36 | 15.74 | 16.30 | 757,203 | +0.28(+1.75%) |
Jun 30, 2011 | 15.58 | 16.10 | 15.50 | 16.02 | 696,280 | +0.52(+3.35%) |
Jun 29, 2011 | 15.59 | 15.59 | 15.21 | 15.50 | 651,804 | -0.03(-0.19%) |
Jun 28, 2011 | 15.13 | 15.54 | 15.01 | 15.53 | 706,410 | +0.45(+2.98%) |
Jun 27, 2011 | 15.02 | 15.20 | 14.76 | 15.08 | 1,083,735 | +0.03(+0.20%) |
Jun 24, 2011 | 15.40 | 15.40 | 14.80 | 15.05 | 6,155,902 | -0.33(-2.15%) |
Jun 23, 2011 | 14.85 | 15.42 | 14.53 | 15.38 | 1,087,231 | +0.23(+1.52%) |
Jun 22, 2011 | 15.14 | 15.38 | 14.92 | 15.15 | 832,236 | -0.05(-0.33%) |
Jun 21, 2011 | 14.84 | 15.23 | 14.66 | 15.20 | 630,182 | +0.55(+3.75%) |
Jun 20, 2011 | 14.66 | 14.80 | 14.39 | 14.65 | 750,215 | +0.04(+0.27%) |
Jun 17, 2011 | 15.00 | 15.05 | 14.51 | 14.61 | 1,143,917 | -0.16(-1.08%) |
Jun 16, 2011 | 14.78 | 14.91 | 14.52 | 14.77 | 1,438,000 | -0.05(-0.34%) |
Jun 15, 2011 | 14.52 | 15.10 | 14.45 | 14.82 | 1,990,217 | +0.68(+4.81%) |
Jun 14, 2011 | 14.08 | 14.30 | 14.02 | 14.14 | 813,722 | +0.28(+2.02%) |
Jun 13, 2011 | 14.56 | 14.83 | 13.67 | 13.86 | 1,668,866 | +0.49(+3.66%) |
Jun 10, 2011 | 13.52 | 13.59 | 12.86 | 13.37 | 1,102,283 | -0.36(-2.62%) |
Jun 09, 2011 | 13.66 | 13.94 | 13.15 | 13.73 | 1,341,587 | +0.05(+0.37%) |
Jun 08, 2011 | 14.44 | 14.44 | 13.65 | 13.68 | 1,360,414 | -0.90(-6.17%) |
Jun 07, 2011 | 14.70 | 14.83 | 14.41 | 14.58 | 489,410 | +0.04(+0.28%) |
Jun 06, 2011 | 15.12 | 15.25 | 14.50 | 14.54 | 993,337 | -0.57(-3.77%) |
Jun 03, 2011 | 15.40 | 15.64 | 15.11 | 15.11 | 594,629 | -0.42(-2.70%) |
May 24, 2011 | 16.17 | 16.38 | 15.51 | 15.53 | 1,026,550 | -0.44(-2.76%) |
May 23, 2011 | 16.80 | 16.90 | 15.96 | 15.97 | 1,146,986 | -0.97(-5.73%) |
May 20, 2011 | 16.74 | 17.19 | 16.73 | 16.94 | 804,881 | +0.12(+0.71%) |
May 19, 2011 | 16.87 | 16.92 | 16.53 | 16.82 | 572,154 | +0.19(+1.14%) |
May 18, 2011 | 16.47 | 16.81 | 16.43 | 16.63 | 596,086 | +0.30(+1.84%) |
May 17, 2011 | 16.27 | 16.46 | 16.13 | 16.33 | 845,328 | -0.03(-0.18%) |
May 16, 2011 | 16.51 | 16.96 | 16.33 | 16.36 | 599,538 | -0.37(-2.18%) |
May 13, 2011 | 17.46 | 17.49 | 16.71 | 16.73 | 605,669 | -0.70(-3.99%) |
May 12, 2011 | 16.98 | 17.53 | 16.60 | 17.42 | 547,512 | +0.42(+2.47%) |
May 11, 2011 | 17.72 | 17.80 | 16.95 | 17.00 | 782,253 | -0.74(-4.17%) |
May 10, 2011 | 16.50 | 17.81 | 16.44 | 17.74 | 1,458,014 | +1.41(+8.63%) |
May 09, 2011 | 16.50 | 16.61 | 16.22 | 16.33 | 773,406 | -0.10(-0.61%) |
May 06, 2011 | 16.32 | 16.80 | 15.85 | 16.43 | 2,625,312 | -1.26(-7.12%) |
May 05, 2011 | 17.42 | 18.13 | 17.31 | 17.69 | 849,786 | +0.19(+1.09%) |
May 04, 2011 | 17.77 | 17.89 | 17.19 | 17.50 | 826,370 | -0.29(-1.63%) |
May 03, 2011 | 18.46 | 18.49 | 17.43 | 17.79 | 1,027,358 | -0.65(-3.52%) |
May 02, 2011 | 18.46 | 19.45 | 18.38 | 18.44 | 830,651 | -0.68(-3.56%) |
Apr 29, 2011 | 18.92 | 19.40 | 18.92 | 19.12 | 748,846 | +0.29(+1.54%) |
Apr 28, 2011 | 18.68 | 18.90 | 18.51 | 18.83 | 399,513 | +0.15(+0.80%) |
Apr 27, 2011 | 18.87 | 18.87 | 18.20 | 18.68 | 815,966 | -0.19(-1.01%) |
Apr 26, 2011 | 19.04 | 19.20 | 18.85 | 18.87 | 1,136,935 | +0.03(+0.16%) |
Apr 25, 2011 | 18.99 | 19.15 | 18.51 | 18.84 | 1,371,779 | +0.97(+5.43%) |
Apr 21, 2011 | 17.95 | 18.06 | 17.70 | 17.87 | 474,864 | +0.23(+1.33%) |
Apr 20, 2011 | 17.14 | 17.93 | 16.99 | 17.64 | 780,859 | +0.95(+5.66%) |
Apr 19, 2011 | 16.46 | 16.83 | 16.30 | 16.69 | 511,055 | +0.46(+2.83%) |
Apr 18, 2011 | 16.75 | 16.84 | 16.10 | 16.23 | 1,213,927 | -0.66(-3.91%) |
Apr 15, 2011 | 16.93 | 17.00 | 16.52 | 16.89 | 487,047 | -0.13(-0.78%) |
Apr 14, 2011 | 16.72 | 17.04 | 16.50 | 17.02 | 380,312 | +0.14(+0.81%) |
Apr 13, 2011 | 17.02 | 17.29 | 16.67 | 16.89 | 502,987 | -0.05(-0.32%) |
Apr 12, 2011 | 17.04 | 17.15 | 16.50 | 16.94 | 683,200 | -0.35(-2.02%) |
Apr 11, 2011 | 18.09 | 18.27 | 17.06 | 17.29 | 1,101,308 | -0.76(-4.21%) |
Apr 08, 2011 | 18.89 | 18.90 | 17.91 | 18.05 | 622,999 | -0.59(-3.17%) |
Apr 07, 2011 | 19.13 | 19.13 | 18.50 | 18.64 | 469,754 | -0.41(-2.15%) |
Apr 06, 2011 | 19.20 | 19.35 | 18.89 | 19.05 | 893,213 | -0.07(-0.37%) |
Apr 05, 2011 | 19.09 | 19.25 | 18.75 | 19.12 | 1,163,276 | +0.27(+1.43%) |
Apr 04, 2011 | 19.38 | 19.64 | 18.69 | 18.85 | 1,667,055 | +0.76(+4.20%) |
Apr 01, 2011 | 18.39 | 18.39 | 18.02 | 18.09 | 815,498 | -0.07(-0.39%) |
Mar 31, 2011 | 18.46 | 18.46 | 17.90 | 18.16 | 835,199 | -0.25(-1.36%) |
Mar 30, 2011 | 18.00 | 18.69 | 17.89 | 18.41 | 984,143 | +0.48(+2.68%) |
Mar 29, 2011 | 17.20 | 17.97 | 17.11 | 17.93 | 675,655 | +0.62(+3.58%) |
Mar 28, 2011 | 17.73 | 17.88 | 17.28 | 17.31 | 451,015 | -0.10(-0.57%) |
Mar 25, 2011 | 17.31 | 17.87 | 17.28 | 17.41 | 825,283 | +0.34(+1.99%) |
Mar 24, 2011 | 16.66 | 17.31 | 16.57 | 17.07 | 722,093 | +0.63(+3.83%) |
Mar 23, 2011 | 16.40 | 16.50 | 16.13 | 16.44 | 539,496 | +0.04(+0.24%) |
Mar 22, 2011 | 16.75 | 16.78 | 16.32 | 16.40 | 521,937 | -0.28(-1.68%) |
Mar 21, 2011 | 16.64 | 16.77 | 16.15 | 16.68 | 758,140 | +0.77(+4.84%) |
Mar 18, 2011 | 15.69 | 16.42 | 15.37 | 15.91 | 1,594,591 | +0.47(+3.04%) |
Mar 17, 2011 | 15.85 | 15.97 | 15.41 | 15.44 | 846,356 | -0.08(-0.52%) |
Mar 16, 2011 | 15.46 | 15.89 | 15.28 | 15.52 | 1,491,514 | +0.04(+0.26%) |
Mar 15, 2011 | 15.29 | 15.65 | 14.87 | 15.48 | 1,181,376 | -0.43(-2.70%) |
Mar 14, 2011 | 15.90 | 16.06 | 15.50 | 15.91 | 786,040 | -0.15(-0.93%) |
Mar 11, 2011 | 15.80 | 16.20 | 15.80 | 16.06 | 934,296 | +0.08(+0.50%) |
Mar 10, 2011 | 16.91 | 16.91 | 15.84 | 15.98 | 1,049,163 | -1.32(-7.63%) |
Mar 09, 2011 | 17.92 | 17.93 | 17.19 | 17.30 | 271,259 | -0.78(-4.31%) |
Mar 08, 2011 | 17.55 | 18.24 | 17.09 | 18.08 | 623,430 | +0.48(+2.73%) |
Mar 07, 2011 | 18.01 | 18.10 | 17.08 | 17.60 | 1,259,702 | -0.36(-2.00%) |
Mar 04, 2011 | 18.16 | 18.16 | 17.60 | 17.96 | 385,505 | -0.24(-1.32%) |
Mar 03, 2011 | 17.46 | 18.39 | 17.45 | 18.20 | 573,815 | +1.11(+6.50%) |
Mar 02, 2011 | 17.00 | 17.25 | 16.77 | 17.09 | 541,846 | +0.09(+0.53%) |
Mar 01, 2011 | 17.65 | 17.74 | 16.89 | 17.00 | 597,443 | -0.54(-3.08%) |
Feb 28, 2011 | 17.81 | 17.98 | 17.25 | 17.54 | 565,677 | -0.16(-0.90%) |
Feb 25, 2011 | 17.12 | 17.71 | 17.01 | 17.70 | 474,013 | +0.74(+4.36%) |
Feb 24, 2011 | 16.65 | 17.08 | 16.41 | 16.96 | 657,410 | +0.33(+1.98%) |
Feb 23, 2011 | 17.42 | 17.49 | 16.10 | 16.63 | 1,029,826 | -0.83(-4.75%) |
Feb 22, 2011 | 18.40 | 18.40 | 17.31 | 17.46 | 836,634 | -1.17(-6.28%) |
Feb 18, 2011 | 19.00 | 19.16 | 18.46 | 18.63 | 584,583 | -0.29(-1.53%) |
Feb 17, 2011 | 18.39 | 19.00 | 18.35 | 18.92 | 477,471 | +0.42(+2.27%) |
Feb 16, 2011 | 18.57 | 18.80 | 18.29 | 18.50 | 1,441,359 | +0.11(+0.60%) |
Feb 15, 2011 | 18.51 | 18.60 | 18.20 | 18.39 | 595,837 | -0.17(-0.91%) |
Feb 14, 2011 | 18.84 | 19.00 | 18.50 | 18.56 | 668,706 | -0.14(-0.76%) |
Feb 11, 2011 | 17.83 | 18.78 | 17.35 | 18.70 | 1,722,289 | +0.57(+3.14%) |
Feb 10, 2011 | 17.67 | 18.37 | 17.48 | 18.13 | 1,006,117 | +0.40(+2.26%) |
Feb 09, 2011 | 17.80 | 17.99 | 17.57 | 17.73 | 729,902 | +0.18(+1.03%) |
Feb 08, 2011 | 17.92 | 18.00 | 17.46 | 17.55 | 621,748 | -0.34(-1.90%) |
Feb 07, 2011 | 17.21 | 18.06 | 17.20 | 17.89 | 911,254 | +0.68(+3.95%) |
Feb 04, 2011 | 17.26 | 17.59 | 16.95 | 17.21 | 735,062 | +0.01(+0.06%) |
Feb 03, 2011 | 16.61 | 17.48 | 16.51 | 17.20 | 1,125,629 | +0.59(+3.55%) |
Feb 02, 2011 | 16.75 | 16.90 | 16.29 | 16.61 | 673,204 | -0.24(-1.42%) |
Feb 01, 2011 | 16.02 | 17.05 | 15.94 | 16.85 | 1,090,969 | +0.95(+5.97%) |
Jan 31, 2011 | 15.96 | 16.20 | 15.80 | 15.90 | 553,656 | +0.00(+0.00%) |
Jan 28, 2011 | 16.31 | 16.35 | 15.75 | 15.90 | 985,457 | -0.45(-2.77%) |
Jan 27, 2011 | 16.52 | 16.73 | 16.33 | 16.35 | 467,892 | -0.16(-0.98%) |
Jan 26, 2011 | 16.39 | 16.70 | 16.11 | 16.52 | 709,675 | +0.19(+1.13%) |
Jan 25, 2011 | 16.15 | 16.53 | 15.99 | 16.33 | 920,088 | +0.14(+0.86%) |
Jan 24, 2011 | 16.36 | 16.57 | 16.09 | 16.19 | 515,663 | -0.01(-0.06%) |
Jan 21, 2011 | 16.93 | 17.15 | 16.19 | 16.20 | 764,124 | -0.49(-2.94%) |
Jan 20, 2011 | 17.00 | 17.25 | 16.56 | 16.69 | 567,554 | -0.49(-2.85%) |
Jan 19, 2011 | 17.79 | 17.80 | 17.11 | 17.18 | 808,813 | -0.73(-4.06%) |
Jan 18, 2011 | 18.02 | 18.50 | 17.82 | 17.91 | 1,287,822 | -0.17(-0.95%) |
Jan 14, 2011 | 17.70 | 18.13 | 17.41 | 18.08 | 2,300,809 | +0.34(+1.92%) |
Jan 13, 2011 | 16.00 | 17.84 | 15.50 | 17.74 | 3,261,707 | +3.12(+21.34%) |
Jan 12, 2011 | 14.47 | 14.83 | 14.40 | 14.62 | 341,255 | +0.34(+2.38%) |
Jan 11, 2011 | 14.25 | 14.32 | 14.00 | 14.28 | 257,777 | +0.08(+0.56%) |
Jan 10, 2011 | 13.88 | 14.23 | 13.70 | 14.20 | 1,229,156 | +0.17(+1.21%) |
Jan 07, 2011 | 14.51 | 14.57 | 13.41 | 14.03 | 772,655 | -0.39(-2.70%) |
Jan 06, 2011 | 14.40 | 14.61 | 14.35 | 14.42 | 362,695 | +0.09(+0.63%) |
Jan 05, 2011 | 14.44 | 14.56 | 14.30 | 14.33 | 666,138 | -0.15(-1.04%) |
Jan 04, 2011 | 15.25 | 15.30 | 14.39 | 14.48 | 695,997 | -0.71(-4.67%) |