Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.22 | 14.48 | 14.14 | 14.28 | 982,456 | -0.30(-2.09%) |
Oct 28, 2011 | 14.23 | 15.03 | 14.09 | 14.59 | 1,534,430 | +0.29(+2.02%) |
Oct 27, 2011 | 13.56 | 14.45 | 13.51 | 14.30 | 1,027,147 | +1.38(+10.66%) |
Oct 26, 2011 | 13.12 | 13.22 | 12.60 | 12.92 | 455,812 | +0.09(+0.70%) |
Oct 25, 2011 | 13.28 | 13.28 | 12.82 | 12.83 | 604,761 | -0.60(-4.50%) |
Oct 24, 2011 | 12.82 | 13.52 | 12.75 | 13.44 | 1,186,875 | +0.64(+5.01%) |
Oct 21, 2011 | 12.96 | 12.99 | 12.54 | 12.80 | 1,363,770 | +0.10(+0.79%) |
Oct 20, 2011 | 13.33 | 13.50 | 12.51 | 12.70 | 2,105,632 | -1.09(-7.93%) |
Oct 19, 2011 | 14.08 | 14.17 | 13.58 | 13.79 | 1,121,114 | -0.29(-2.05%) |
Oct 18, 2011 | 13.68 | 14.32 | 13.62 | 14.08 | 865,427 | +0.46(+3.40%) |
Oct 17, 2011 | 13.90 | 13.93 | 13.60 | 13.62 | 558,556 | -0.37(-2.67%) |
Oct 14, 2011 | 13.84 | 14.05 | 13.42 | 13.99 | 789,950 | +0.34(+2.50%) |
Oct 13, 2011 | 13.81 | 13.93 | 13.16 | 13.65 | 610,722 | -0.32(-2.26%) |
Oct 12, 2011 | 13.92 | 14.29 | 13.90 | 13.96 | 951,532 | +0.19(+1.41%) |
Oct 11, 2011 | 14.02 | 14.15 | 13.65 | 13.77 | 928,973 | -0.35(-2.46%) |
Oct 10, 2011 | 14.14 | 14.66 | 14.11 | 14.12 | 1,048,295 | +0.30(+2.21%) |
Oct 07, 2011 | 14.60 | 14.73 | 13.77 | 13.81 | 975,566 | -0.65(-4.51%) |
Oct 06, 2011 | 14.16 | 14.53 | 13.91 | 14.46 | 1,512,563 | -0.01(-0.07%) |
Oct 05, 2011 | 14.45 | 14.60 | 14.12 | 14.47 | 657,403 | +0.08(+0.55%) |
Oct 04, 2011 | 13.94 | 14.44 | 13.31 | 14.39 | 1,105,725 | +0.25(+1.75%) |
Oct 03, 2011 | 15.24 | 15.30 | 14.10 | 14.15 | 1,063,271 | -0.97(-6.40%) |
Sep 30, 2011 | 15.93 | 16.16 | 14.96 | 15.11 | 1,136,854 | -1.10(-6.78%) |
Sep 29, 2011 | 16.71 | 16.88 | 15.76 | 16.21 | 535,532 | -0.01(-0.07%) |
Sep 28, 2011 | 17.35 | 17.42 | 16.21 | 16.22 | 445,978 | -1.03(-5.97%) |
Sep 27, 2011 | 17.47 | 18.00 | 17.20 | 17.25 | 469,955 | +0.17(+0.99%) |
Sep 26, 2011 | 16.97 | 17.12 | 16.33 | 17.09 | 402,812 | +0.32(+1.88%) |
Sep 23, 2011 | 16.63 | 17.21 | 16.51 | 16.77 | 604,350 | +0.14(+0.82%) |
Sep 22, 2011 | 16.36 | 16.91 | 16.00 | 16.63 | 801,290 | -0.37(-2.19%) |
Sep 21, 2011 | 18.21 | 18.28 | 16.98 | 17.01 | 593,846 | -1.22(-6.69%) |
Sep 20, 2011 | 18.84 | 19.17 | 18.22 | 18.23 | 390,136 | -0.53(-2.80%) |
Sep 19, 2011 | 18.84 | 18.99 | 18.29 | 18.75 | 270,257 | -0.58(-3.02%) |
Sep 16, 2011 | 19.79 | 19.90 | 19.15 | 19.34 | 303,672 | -0.28(-1.45%) |
Sep 15, 2011 | 19.25 | 19.65 | 19.06 | 19.62 | 274,881 | +0.63(+3.29%) |
Sep 14, 2011 | 18.67 | 19.27 | 18.35 | 18.99 | 420,076 | +0.52(+2.79%) |
Sep 13, 2011 | 18.35 | 18.72 | 18.23 | 18.48 | 204,219 | +0.23(+1.24%) |
Sep 12, 2011 | 17.44 | 18.28 | 17.35 | 18.25 | 313,430 | +0.46(+2.60%) |
Sep 09, 2011 | 18.13 | 18.54 | 17.78 | 17.79 | 498,468 | -0.60(-3.29%) |
Sep 08, 2011 | 18.62 | 19.05 | 18.37 | 18.39 | 245,256 | -0.36(-1.93%) |
Sep 07, 2011 | 18.84 | 19.07 | 18.51 | 18.76 | 649,768 | +0.36(+1.97%) |
Sep 06, 2011 | 17.48 | 18.45 | 17.43 | 18.39 | 469,255 | +0.15(+0.84%) |
Sep 02, 2011 | 19.20 | 19.29 | 18.15 | 18.24 | 541,520 | -1.51(-7.64%) |
Sep 01, 2011 | 19.74 | 20.39 | 19.45 | 19.75 | 755,453 | +0.02(+0.10%) |
Aug 31, 2011 | 19.75 | 20.14 | 19.48 | 19.73 | 449,327 | +0.18(+0.94%) |
Aug 30, 2011 | 19.22 | 19.79 | 19.10 | 19.55 | 330,277 | +0.13(+0.66%) |
Aug 29, 2011 | 18.80 | 19.44 | 18.68 | 19.42 | 374,000 | +1.02(+5.52%) |
Aug 26, 2011 | 17.83 | 18.57 | 17.63 | 18.40 | 391,353 | +0.44(+2.47%) |
Aug 25, 2011 | 18.90 | 19.06 | 17.90 | 17.96 | 293,936 | -0.78(-4.16%) |
Aug 24, 2011 | 18.19 | 18.87 | 18.03 | 18.74 | 366,874 | +0.54(+2.97%) |
Aug 23, 2011 | 17.38 | 18.37 | 17.28 | 18.20 | 528,513 | +0.81(+4.66%) |
Aug 22, 2011 | 17.46 | 17.60 | 17.26 | 17.39 | 719,519 | +0.38(+2.25%) |
Aug 19, 2011 | 17.04 | 17.82 | 16.98 | 17.01 | 504,261 | -0.44(-2.51%) |
Aug 18, 2011 | 18.11 | 18.11 | 17.27 | 17.45 | 543,869 | -1.48(-7.84%) |
Aug 17, 2011 | 19.13 | 19.32 | 18.87 | 18.93 | 444,370 | -0.08(-0.43%) |
Aug 16, 2011 | 19.15 | 19.26 | 18.77 | 19.01 | 316,023 | -0.52(-2.66%) |
Aug 15, 2011 | 19.45 | 19.76 | 19.14 | 19.53 | 613,265 | +0.46(+2.43%) |
Aug 12, 2011 | 19.11 | 19.34 | 18.60 | 19.07 | 729,694 | +0.20(+1.05%) |
Aug 11, 2011 | 17.54 | 19.27 | 17.41 | 18.87 | 1,522,626 | +1.52(+8.73%) |
Aug 10, 2011 | 16.99 | 18.18 | 16.75 | 17.35 | 1,360,375 | -0.33(-1.85%) |
Aug 09, 2011 | 16.99 | 17.68 | 15.67 | 17.68 | 1,180,729 | +1.46(+8.99%) |
Aug 08, 2011 | 16.99 | 17.13 | 15.98 | 16.22 | 1,165,209 | -1.48(-8.38%) |
Aug 05, 2011 | 17.60 | 18.39 | 16.99 | 17.71 | 783,130 | +0.12(+0.70%) |
Aug 04, 2011 | 18.62 | 18.68 | 17.57 | 17.58 | 340,703 | -1.39(-7.31%) |
Aug 03, 2011 | 19.26 | 19.39 | 18.65 | 18.97 | 535,020 | -0.31(-1.61%) |
Aug 02, 2011 | 20.18 | 20.45 | 19.27 | 19.28 | 435,705 | -1.12(-5.48%) |
Aug 01, 2011 | 20.53 | 20.72 | 20.13 | 20.40 | 334,674 | +0.23(+1.16%) |
Jul 29, 2011 | 19.88 | 20.26 | 19.51 | 20.16 | 344,888 | -0.04(-0.18%) |
Jul 28, 2011 | 19.99 | 20.41 | 19.97 | 20.20 | 279,141 | +0.29(+1.46%) |
Jul 27, 2011 | 20.17 | 20.39 | 19.73 | 19.91 | 472,217 | -0.44(-2.18%) |
Jul 26, 2011 | 20.38 | 20.54 | 20.26 | 20.35 | 356,997 | -0.05(-0.25%) |
Jul 25, 2011 | 20.34 | 20.50 | 20.08 | 20.40 | 505,036 | -0.28(-1.36%) |
Jul 22, 2011 | 20.57 | 20.72 | 20.57 | 20.68 | 474,591 | +0.02(+0.07%) |
Jul 21, 2011 | 18.87 | 20.88 | 18.86 | 20.67 | 698,598 | +1.80(+9.51%) |
Jul 20, 2011 | 18.48 | 18.89 | 18.30 | 18.87 | 599,356 | +0.42(+2.29%) |
Jul 19, 2011 | 17.83 | 18.47 | 17.78 | 18.45 | 720,304 | +0.79(+4.48%) |
Jul 18, 2011 | 17.37 | 17.71 | 17.21 | 17.66 | 309,656 | +0.24(+1.38%) |
Jul 15, 2011 | 17.47 | 17.60 | 17.25 | 17.42 | 305,739 | +0.07(+0.41%) |
Jul 14, 2011 | 17.48 | 17.53 | 17.17 | 17.35 | 288,995 | -0.01(-0.03%) |
Jul 13, 2011 | 17.44 | 17.79 | 17.24 | 17.35 | 103,784 | +0.10(+0.56%) |
Jul 12, 2011 | 16.91 | 17.51 | 16.91 | 17.26 | 205,403 | +0.27(+1.56%) |
Jul 11, 2011 | 17.50 | 17.61 | 16.89 | 16.99 | 235,926 | -0.84(-4.69%) |
Jul 08, 2011 | 18.00 | 18.16 | 17.56 | 17.83 | 315,692 | -0.52(-2.81%) |
Jul 07, 2011 | 17.93 | 18.46 | 17.89 | 18.34 | 356,084 | +0.65(+3.69%) |
Jul 06, 2011 | 17.31 | 17.74 | 17.22 | 17.69 | 149,502 | +0.29(+1.67%) |
Jul 05, 2011 | 17.01 | 17.54 | 16.89 | 17.40 | 179,126 | +0.36(+2.13%) |
Jul 01, 2011 | 16.90 | 17.26 | 16.83 | 17.04 | 249,137 | +0.13(+0.75%) |
Jun 30, 2011 | 17.24 | 17.25 | 16.88 | 16.91 | 219,610 | -0.24(-1.43%) |
Jun 29, 2011 | 16.83 | 17.20 | 16.75 | 17.15 | 166,024 | +0.44(+2.66%) |
Jun 28, 2011 | 16.75 | 17.08 | 16.67 | 16.71 | 285,259 | +0.25(+1.55%) |
Jun 27, 2011 | 16.11 | 16.50 | 16.11 | 16.46 | 117,342 | +0.37(+2.28%) |
Jun 24, 2011 | 16.26 | 16.35 | 16.03 | 16.09 | 239,874 | -0.12(-0.72%) |
Jun 23, 2011 | 15.98 | 16.21 | 15.86 | 16.21 | 242,130 | -0.05(-0.31%) |
Jun 22, 2011 | 16.26 | 16.58 | 16.24 | 16.26 | 142,243 | -0.05(-0.31%) |
Jun 21, 2011 | 16.21 | 16.59 | 16.21 | 16.31 | 301,865 | +0.28(+1.75%) |
Jun 20, 2011 | 15.95 | 16.03 | 15.94 | 16.03 | 198,784 | +0.39(+2.48%) |
Jun 17, 2011 | 15.27 | 15.73 | 15.23 | 15.64 | 475,695 | +0.56(+3.72%) |
Jun 16, 2011 | 14.84 | 15.20 | 14.75 | 15.08 | 158,448 | +0.27(+1.83%) |
Jun 15, 2011 | 14.81 | 14.94 | 14.60 | 14.81 | 274,963 | -0.15(-1.02%) |
Jun 14, 2011 | 14.63 | 14.97 | 14.58 | 14.96 | 256,896 | +0.52(+3.57%) |
Jun 13, 2011 | 14.60 | 14.62 | 14.31 | 14.45 | 174,940 | -0.07(-0.46%) |
Jun 10, 2011 | 14.66 | 14.76 | 14.40 | 14.51 | 194,313 | -0.28(-1.90%) |
Jun 09, 2011 | 14.60 | 14.85 | 14.51 | 14.79 | 103,159 | +0.21(+1.43%) |
Jun 08, 2011 | 14.67 | 14.86 | 14.51 | 14.58 | 151,798 | -0.17(-1.14%) |
Jun 07, 2011 | 14.91 | 14.95 | 14.72 | 14.75 | 134,692 | -0.03(-0.17%) |
Jun 06, 2011 | 14.86 | 14.95 | 14.68 | 14.78 | 321,883 | -0.12(-0.82%) |
Jun 03, 2011 | 14.42 | 15.09 | 14.42 | 14.90 | 255,638 | +0.73(+5.15%) |
May 24, 2011 | 14.44 | 14.44 | 13.98 | 14.17 | 357,313 | -0.24(-1.66%) |
May 23, 2011 | 14.47 | 14.55 | 14.23 | 14.41 | 195,928 | -0.37(-2.51%) |
May 20, 2011 | 14.87 | 15.02 | 14.58 | 14.78 | 204,468 | -0.21(-1.42%) |
May 19, 2011 | 14.95 | 15.04 | 14.75 | 14.99 | 211,354 | +0.16(+1.09%) |
May 18, 2011 | 14.74 | 14.90 | 14.62 | 14.83 | 230,104 | +0.15(+1.04%) |
May 17, 2011 | 14.78 | 14.87 | 14.57 | 14.68 | 143,612 | -0.20(-1.33%) |
May 16, 2011 | 15.17 | 15.18 | 14.87 | 14.88 | 195,169 | -0.41(-2.69%) |
May 13, 2011 | 15.56 | 15.60 | 15.17 | 15.29 | 137,814 | -0.28(-1.82%) |
May 12, 2011 | 15.37 | 15.64 | 15.15 | 15.57 | 118,843 | +0.18(+1.15%) |
May 11, 2011 | 15.92 | 15.92 | 15.27 | 15.39 | 185,363 | -0.60(-3.77%) |
May 10, 2011 | 15.70 | 16.05 | 15.64 | 16.00 | 161,381 | +0.38(+2.40%) |
May 09, 2011 | 15.39 | 15.64 | 15.25 | 15.62 | 171,375 | +0.18(+1.15%) |
May 06, 2011 | 15.45 | 15.59 | 15.38 | 15.44 | 198,561 | +0.23(+1.53%) |
May 05, 2011 | 15.08 | 15.44 | 15.01 | 15.21 | 184,612 | -0.02(-0.10%) |
May 04, 2011 | 15.33 | 15.39 | 15.05 | 15.23 | 248,196 | -0.10(-0.63%) |
May 03, 2011 | 15.61 | 15.63 | 15.22 | 15.32 | 139,497 | -0.29(-1.88%) |
May 02, 2011 | 15.60 | 15.68 | 15.56 | 15.62 | 230,152 | -0.35(-2.16%) |
Apr 29, 2011 | 15.48 | 16.03 | 15.48 | 15.96 | 363,405 | +0.50(+3.25%) |
Apr 28, 2011 | 15.21 | 15.52 | 15.17 | 15.46 | 208,495 | +0.18(+1.20%) |
Apr 27, 2011 | 15.30 | 15.33 | 15.05 | 15.28 | 158,915 | +0.04(+0.23%) |
Apr 26, 2011 | 15.04 | 15.28 | 14.83 | 15.24 | 300,478 | +0.23(+1.56%) |
Apr 25, 2011 | 15.11 | 15.20 | 14.91 | 15.01 | 278,387 | +0.05(+0.30%) |
Apr 21, 2011 | 14.65 | 14.98 | 14.54 | 14.96 | 295,345 | +0.29(+1.97%) |
Apr 20, 2011 | 14.65 | 14.88 | 14.64 | 14.67 | 241,719 | +0.32(+2.26%) |
Apr 19, 2011 | 14.30 | 14.36 | 14.16 | 14.35 | 306,387 | +0.14(+0.96%) |
Apr 18, 2011 | 14.22 | 14.29 | 14.12 | 14.21 | 167,043 | -0.24(-1.68%) |
Apr 15, 2011 | 14.38 | 14.64 | 14.34 | 14.45 | 324,959 | +0.08(+0.53%) |
Apr 14, 2011 | 14.14 | 14.53 | 14.14 | 14.38 | 150,000 | +0.10(+0.71%) |
Apr 13, 2011 | 14.54 | 14.54 | 14.19 | 14.28 | 104,112 | -0.15(-1.05%) |
Apr 12, 2011 | 14.47 | 14.55 | 14.36 | 14.43 | 150,065 | -0.12(-0.80%) |
Apr 11, 2011 | 14.66 | 14.83 | 14.52 | 14.55 | 96,857 | -0.09(-0.62%) |
Apr 08, 2011 | 14.99 | 14.99 | 14.57 | 14.64 | 121,876 | -0.22(-1.50%) |
Apr 07, 2011 | 15.02 | 15.11 | 14.83 | 14.86 | 192,510 | -0.16(-1.05%) |
Apr 06, 2011 | 14.84 | 15.13 | 14.83 | 15.02 | 170,957 | +0.26(+1.79%) |
Apr 05, 2011 | 15.03 | 15.33 | 14.72 | 14.75 | 386,170 | -0.34(-2.28%) |
Apr 04, 2011 | 15.08 | 15.17 | 15.03 | 15.10 | 142,140 | +0.08(+0.51%) |
Apr 01, 2011 | 15.21 | 15.24 | 14.91 | 15.02 | 162,898 | -0.04(-0.24%) |
Mar 31, 2011 | 14.91 | 15.08 | 14.84 | 15.06 | 190,216 | +0.18(+1.23%) |
Mar 30, 2011 | 14.75 | 14.98 | 14.71 | 14.88 | 218,586 | +0.23(+1.56%) |
Mar 29, 2011 | 14.55 | 14.70 | 14.17 | 14.65 | 146,943 | +0.10(+0.66%) |
Mar 28, 2011 | 14.62 | 14.71 | 14.54 | 14.55 | 89,230 | +0.00(+0.03%) |
Mar 25, 2011 | 14.39 | 14.74 | 14.29 | 14.55 | 195,655 | +0.21(+1.44%) |
Mar 24, 2011 | 14.38 | 14.41 | 14.21 | 14.34 | 191,042 | +0.03(+0.18%) |
Mar 23, 2011 | 14.24 | 14.45 | 14.12 | 14.31 | 138,477 | +0.01(+0.04%) |
Mar 22, 2011 | 14.49 | 14.49 | 14.28 | 14.31 | 166,863 | -0.18(-1.25%) |
Mar 21, 2011 | 14.45 | 14.59 | 14.39 | 14.49 | 240,271 | +0.65(+4.70%) |
Mar 18, 2011 | 13.71 | 14.08 | 13.65 | 13.84 | 301,409 | +0.27(+1.97%) |
Mar 17, 2011 | 13.52 | 13.73 | 13.36 | 13.57 | 186,216 | +0.31(+2.32%) |
Mar 16, 2011 | 13.53 | 13.71 | 13.17 | 13.26 | 312,465 | -0.38(-2.77%) |
Mar 15, 2011 | 13.66 | 14.18 | 13.62 | 13.64 | 163,487 | -0.54(-3.81%) |
Mar 14, 2011 | 14.11 | 14.62 | 13.93 | 14.18 | 105,524 | -0.09(-0.60%) |
Mar 11, 2011 | 14.12 | 14.33 | 13.96 | 14.27 | 170,001 | +0.10(+0.71%) |
Mar 10, 2011 | 14.38 | 14.38 | 14.13 | 14.17 | 147,757 | -0.46(-3.14%) |
Mar 09, 2011 | 14.67 | 14.72 | 14.58 | 14.63 | 144,413 | -0.09(-0.58%) |
Mar 08, 2011 | 14.60 | 14.87 | 14.51 | 14.71 | 144,361 | +0.15(+1.04%) |
Mar 07, 2011 | 14.85 | 15.06 | 14.41 | 14.56 | 96,856 | -0.23(-1.57%) |
Mar 04, 2011 | 15.02 | 15.02 | 14.70 | 14.79 | 110,244 | -0.25(-1.68%) |
Mar 03, 2011 | 14.62 | 15.15 | 14.51 | 15.05 | 128,737 | +0.61(+4.19%) |
Mar 02, 2011 | 14.33 | 14.60 | 14.28 | 14.44 | 160,388 | +0.06(+0.42%) |
Mar 01, 2011 | 14.76 | 14.85 | 14.24 | 14.38 | 373,958 | -0.36(-2.43%) |
Feb 28, 2011 | 14.76 | 14.79 | 14.52 | 14.74 | 206,235 | +0.02(+0.14%) |
Feb 25, 2011 | 14.52 | 14.78 | 14.52 | 14.72 | 159,358 | +0.26(+1.78%) |
Feb 24, 2011 | 14.19 | 14.48 | 14.08 | 14.46 | 220,585 | +0.33(+2.32%) |
Feb 23, 2011 | 14.24 | 14.24 | 13.80 | 14.13 | 287,392 | -0.07(-0.50%) |
Feb 22, 2011 | 14.71 | 14.77 | 14.18 | 14.20 | 264,631 | -0.69(-4.61%) |
Feb 18, 2011 | 15.03 | 15.05 | 14.86 | 14.89 | 307,769 | -0.15(-1.01%) |
Feb 17, 2011 | 14.99 | 15.13 | 14.82 | 15.04 | 207,469 | +0.02(+0.10%) |
Feb 16, 2011 | 15.10 | 15.13 | 14.92 | 15.03 | 165,004 | +0.09(+0.57%) |
Feb 15, 2011 | 15.01 | 15.15 | 14.84 | 14.94 | 131,491 | -0.12(-0.77%) |
Feb 14, 2011 | 15.09 | 15.15 | 15.04 | 15.06 | 95,085 | -0.06(-0.40%) |
Feb 11, 2011 | 14.82 | 15.22 | 14.82 | 15.12 | 96,403 | +0.20(+1.35%) |
Feb 10, 2011 | 14.77 | 14.93 | 14.65 | 14.91 | 108,052 | +0.00(+0.00%) |
Feb 09, 2011 | 14.72 | 14.96 | 14.56 | 14.91 | 225,802 | +0.17(+1.13%) |
Feb 08, 2011 | 14.73 | 14.93 | 14.55 | 14.75 | 136,066 | -0.02(-0.10%) |
Feb 07, 2011 | 14.58 | 14.90 | 14.57 | 14.76 | 121,539 | +0.19(+1.32%) |
Feb 04, 2011 | 14.40 | 14.62 | 14.21 | 14.57 | 109,027 | +0.13(+0.87%) |
Feb 03, 2011 | 14.43 | 14.52 | 14.26 | 14.45 | 167,875 | -0.07(-0.45%) |
Feb 02, 2011 | 14.48 | 14.68 | 14.48 | 14.51 | 155,922 | -0.13(-0.86%) |
Feb 01, 2011 | 14.40 | 14.76 | 14.26 | 14.64 | 187,193 | +0.35(+2.44%) |
Jan 31, 2011 | 14.36 | 14.49 | 14.17 | 14.29 | 220,383 | -0.03(-0.21%) |
Jan 28, 2011 | 14.52 | 14.81 | 14.28 | 14.32 | 282,698 | -0.25(-1.70%) |
Jan 27, 2011 | 14.61 | 14.61 | 13.98 | 14.57 | 347,761 | -0.05(-0.31%) |
Jan 26, 2011 | 14.42 | 14.61 | 14.11 | 14.61 | 183,060 | +0.27(+1.90%) |
Jan 25, 2011 | 14.23 | 14.44 | 14.16 | 14.34 | 202,417 | +0.05(+0.35%) |
Jan 24, 2011 | 14.15 | 14.35 | 14.10 | 14.29 | 220,656 | +0.18(+1.25%) |
Jan 21, 2011 | 14.09 | 14.29 | 14.04 | 14.11 | 355,342 | +0.15(+1.05%) |
Jan 20, 2011 | 13.92 | 14.08 | 13.88 | 13.97 | 363,766 | -0.02(-0.11%) |
Jan 19, 2011 | 13.95 | 14.05 | 13.81 | 13.98 | 470,367 | -0.03(-0.22%) |
Jan 18, 2011 | 13.31 | 14.15 | 13.24 | 14.01 | 617,251 | +0.63(+4.68%) |
Jan 14, 2011 | 13.13 | 13.43 | 13.05 | 13.39 | 319,146 | +0.27(+2.08%) |
Jan 13, 2011 | 13.24 | 13.37 | 12.98 | 13.11 | 257,708 | -0.16(-1.18%) |
Jan 12, 2011 | 13.06 | 13.31 | 13.02 | 13.27 | 334,150 | +0.37(+2.86%) |
Jan 11, 2011 | 13.00 | 13.00 | 12.83 | 12.90 | 126,231 | -0.04(-0.31%) |
Jan 10, 2011 | 12.64 | 12.99 | 12.60 | 12.94 | 174,556 | +0.23(+1.83%) |
Jan 07, 2011 | 12.92 | 12.92 | 12.43 | 12.71 | 193,992 | -0.12(-0.94%) |
Jan 06, 2011 | 13.04 | 13.04 | 12.77 | 12.83 | 97,980 | -0.15(-1.13%) |
Jan 05, 2011 | 12.58 | 13.05 | 12.52 | 12.98 | 153,614 | +0.34(+2.68%) |
Jan 04, 2011 | 13.16 | 13.23 | 12.51 | 12.64 | 333,730 | -0.51(-3.88%) |
Jan 03, 2011 | 13.34 | 13.48 | 13.08 | 13.15 | 299,610 | -0.03(-0.19%) |
Dec 31, 2010 | 13.36 | 13.38 | 13.06 | 13.17 | 234,222 | -0.19(-1.40%) |
Dec 30, 2010 | 13.36 | 13.54 | 13.36 | 13.36 | 78,702 | -0.03(-0.23%) |
Dec 29, 2010 | 13.59 | 13.59 | 13.38 | 13.39 | 76,219 | -0.18(-1.30%) |
Dec 28, 2010 | 13.76 | 13.79 | 13.52 | 13.57 | 108,552 | -0.14(-1.03%) |
Dec 27, 2010 | 13.43 | 13.74 | 13.38 | 13.71 | 95,610 | +0.18(+1.34%) |
Dec 23, 2010 | 13.73 | 13.76 | 13.52 | 13.53 | 256,787 | -0.19(-1.36%) |
Dec 22, 2010 | 13.66 | 13.73 | 13.62 | 13.71 | 157,174 | +0.09(+0.63%) |
Dec 21, 2010 | 13.29 | 13.67 | 13.28 | 13.63 | 283,491 | +0.40(+3.05%) |
Dec 20, 2010 | 13.11 | 13.32 | 13.03 | 13.22 | 189,933 | +0.17(+1.28%) |
Dec 17, 2010 | 12.84 | 13.06 | 12.73 | 13.06 | 546,876 | +0.22(+1.73%) |
Dec 16, 2010 | 13.02 | 13.02 | 12.75 | 12.84 | 574,713 | -0.18(-1.40%) |
Dec 15, 2010 | 13.12 | 13.26 | 12.95 | 13.02 | 394,137 | -0.11(-0.81%) |
Dec 14, 2010 | 13.32 | 13.32 | 13.04 | 13.12 | 407,368 | -0.10(-0.76%) |
Dec 13, 2010 | 13.37 | 13.37 | 13.22 | 13.22 | 451,220 | -0.08(-0.57%) |
Dec 10, 2010 | 13.51 | 13.53 | 13.24 | 13.30 | 333,387 | -0.15(-1.13%) |
Dec 09, 2010 | 13.87 | 13.97 | 13.38 | 13.45 | 389,225 | -0.30(-2.20%) |
Dec 08, 2010 | 13.84 | 13.91 | 13.63 | 13.75 | 168,717 | -0.03(-0.22%) |
Dec 07, 2010 | 13.83 | 13.93 | 13.66 | 13.78 | 120,065 | +0.16(+1.15%) |
Dec 06, 2010 | 13.58 | 13.74 | 13.49 | 13.63 | 105,673 | -0.02(-0.11%) |
Dec 03, 2010 | 13.50 | 13.68 | 13.38 | 13.64 | 158,006 | +0.05(+0.33%) |
Dec 02, 2010 | 13.23 | 13.63 | 13.20 | 13.60 | 158,971 | +0.42(+3.22%) |
Dec 01, 2010 | 12.95 | 13.24 | 12.94 | 13.17 | 303,397 | +0.50(+3.97%) |
Nov 30, 2010 | 12.71 | 12.79 | 12.31 | 12.67 | 497,960 | -0.23(-1.75%) |
Nov 29, 2010 | 12.77 | 12.93 | 12.65 | 12.90 | 187,104 | -0.00(-0.04%) |
Nov 26, 2010 | 12.92 | 13.01 | 12.88 | 12.90 | 34,922 | -0.12(-0.93%) |
Nov 24, 2010 | 12.72 | 13.02 | 13.02 | 13.02 | 174,133 | +0.45(+3.60%) |
Nov 23, 2010 | 12.68 | 12.70 | 12.38 | 12.57 | 260,671 | -0.32(-2.46%) |
Nov 22, 2010 | 12.79 | 12.98 | 12.69 | 12.89 | 225,139 | +0.05(+0.39%) |
Nov 19, 2010 | 12.67 | 12.92 | 12.53 | 12.84 | 161,478 | +0.09(+0.67%) |
Nov 18, 2010 | 12.61 | 12.92 | 12.61 | 12.75 | 224,229 | +0.33(+2.63%) |
Nov 17, 2010 | 12.43 | 12.58 | 12.29 | 12.42 | 297,936 | -0.01(-0.04%) |
Nov 16, 2010 | 12.82 | 12.84 | 12.29 | 12.43 | 409,203 | -0.51(-3.93%) |
Nov 15, 2010 | 13.43 | 13.43 | 12.88 | 12.94 | 571,932 | -0.45(-3.38%) |
Nov 12, 2010 | 13.68 | 13.88 | 13.32 | 13.39 | 232,289 | -0.47(-3.37%) |
Nov 11, 2010 | 14.07 | 14.07 | 13.84 | 13.86 | 178,140 | -0.36(-2.55%) |
Nov 10, 2010 | 13.68 | 14.57 | 13.57 | 14.22 | 809,662 | +0.58(+4.28%) |
Nov 09, 2010 | 13.98 | 14.04 | 13.57 | 13.64 | 171,609 | -0.34(-2.41%) |
Nov 08, 2010 | 14.05 | 14.06 | 13.82 | 13.97 | 154,968 | -0.15(-1.03%) |
Nov 05, 2010 | 13.84 | 14.19 | 13.80 | 14.12 | 231,921 | +0.28(+2.00%) |
Nov 04, 2010 | 13.68 | 13.88 | 13.60 | 13.84 | 238,268 | +0.39(+2.88%) |
Nov 03, 2010 | 13.21 | 13.49 | 13.17 | 13.45 | 288,531 | +0.26(+1.94%) |
Nov 02, 2010 | 12.88 | 13.24 | 12.78 | 13.20 | 246,888 | +0.43(+3.35%) |