Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.24 | 11.28 | 11.19 | 11.19 | 3,255 | +0.00(+0.00%) |
Jan 30, 2012 | 11.16 | 11.22 | 11.16 | 11.19 | 11,500 | -0.02(-0.18%) |
Jan 27, 2012 | 11.24 | 11.27 | 11.21 | 11.21 | 4,800 | -0.06(-0.57%) |
Jan 26, 2012 | 11.28 | 11.28 | 11.27 | 11.27 | 1,300 | +0.00(+0.04%) |
Jan 25, 2012 | 11.15 | 11.27 | 11.15 | 11.27 | 4,800 | +0.12(+1.07%) |
Jan 24, 2012 | 11.15 | 11.21 | 11.15 | 11.15 | 12,340 | +0.00(+0.00%) |
Jan 23, 2012 | 11.06 | 11.17 | 11.05 | 11.15 | 14,808 | +0.10(+0.90%) |
Jan 20, 2012 | 11.05 | 11.06 | 10.98 | 11.05 | 8,867 | -0.01(-0.09%) |
Jan 19, 2012 | 11.15 | 11.15 | 11.06 | 11.06 | 1,800 | -0.02(-0.14%) |
Jan 18, 2012 | 11.07 | 11.08 | 11.06 | 11.08 | 5,920 | +0.05(+0.41%) |
Jan 17, 2012 | 11.32 | 11.32 | 11.03 | 11.03 | 7,213 | -0.05(-0.45%) |
Jan 13, 2012 | 11.03 | 11.08 | 11.00 | 11.08 | 900 | +0.08(+0.73%) |
Jan 12, 2012 | 11.02 | 11.05 | 11.00 | 11.00 | 9,600 | -0.00(-0.02%) |
Jan 11, 2012 | 11.00 | 11.00 | 10.99 | 11.00 | 2,868 | +0.04(+0.35%) |
Jan 10, 2012 | 11.02 | 11.07 | 10.96 | 10.96 | 2,400 | +0.12(+1.06%) |
Jan 09, 2012 | 10.92 | 10.92 | 10.83 | 10.85 | 23,935 | +0.04(+0.36%) |
Jan 06, 2012 | 10.86 | 10.89 | 10.81 | 10.81 | 14,124 | -0.10(-0.92%) |
Jan 05, 2012 | 10.82 | 10.91 | 10.82 | 10.91 | 2,500 | +0.01(+0.06%) |
Jan 04, 2012 | 10.89 | 10.90 | 10.85 | 10.90 | 2,850 | -0.10(-0.95%) |
Dec 30, 2011 | 10.40 | 11.01 | 10.40 | 11.01 | 17,150 | +0.60(+5.71%) |
Dec 29, 2011 | 10.63 | 10.64 | 10.31 | 10.41 | 12,430 | -0.22(-2.07%) |
Dec 28, 2011 | 10.76 | 10.87 | 10.63 | 10.63 | 3,900 | -0.09(-0.81%) |
Dec 27, 2011 | 10.73 | 10.73 | 10.65 | 10.72 | 5,600 | -0.13(-1.20%) |
Dec 23, 2011 | 10.79 | 10.85 | 10.77 | 10.85 | 12,900 | +0.15(+1.39%) |
Dec 21, 2011 | 10.68 | 10.73 | 10.65 | 10.70 | 5,950 | +0.11(+1.05%) |
Dec 20, 2011 | 10.41 | 10.70 | 10.41 | 10.59 | 10,410 | -0.01(-0.09%) |
Dec 19, 2011 | 10.74 | 10.74 | 10.56 | 10.60 | 8,967 | -0.10(-0.93%) |
Dec 16, 2011 | 10.84 | 10.88 | 10.61 | 10.70 | 17,135 | +0.05(+0.47%) |
Dec 15, 2011 | 10.59 | 10.69 | 10.55 | 10.65 | 37,947 | +0.04(+0.36%) |
Dec 14, 2011 | 10.66 | 10.66 | 10.50 | 10.61 | 15,470 | -0.05(-0.45%) |
Dec 13, 2011 | 10.83 | 10.86 | 10.62 | 10.66 | 40,900 | -0.21(-1.93%) |
Dec 12, 2011 | 10.89 | 10.89 | 10.75 | 10.87 | 7,850 | -0.00(-0.01%) |
Dec 09, 2011 | 10.77 | 10.87 | 10.77 | 10.87 | 7,050 | +0.10(+0.93%) |
Dec 08, 2011 | 10.88 | 10.98 | 10.75 | 10.77 | 6,550 | -0.07(-0.60%) |
Dec 07, 2011 | 10.76 | 10.87 | 10.72 | 10.84 | 6,720 | -0.03(-0.25%) |
Dec 06, 2011 | 10.87 | 10.95 | 10.83 | 10.86 | 3,245 | +0.03(+0.30%) |
Dec 05, 2011 | 10.88 | 10.90 | 10.83 | 10.83 | 6,975 | -0.02(-0.18%) |
Dec 02, 2011 | 10.86 | 10.90 | 10.84 | 10.85 | 4,900 | -0.05(-0.49%) |
Dec 01, 2011 | 10.70 | 10.91 | 10.70 | 10.90 | 7,100 | +0.19(+1.81%) |
Nov 30, 2011 | 10.64 | 10.75 | 10.64 | 10.71 | 10,800 | +0.23(+2.19%) |
Nov 29, 2011 | 10.54 | 10.54 | 10.48 | 10.48 | 4,200 | +0.04(+0.38%) |
Nov 28, 2011 | 10.51 | 10.54 | 10.41 | 10.44 | 19,650 | +0.04(+0.36%) |
Nov 25, 2011 | 10.27 | 10.44 | 10.27 | 10.40 | 10,000 | -0.03(-0.26%) |
Nov 23, 2011 | 10.27 | 10.43 | 10.24 | 10.43 | 13,800 | +0.04(+0.38%) |
Nov 22, 2011 | 10.31 | 10.50 | 10.31 | 10.39 | 6,085 | +0.09(+0.87%) |
Nov 21, 2011 | 10.23 | 10.35 | 10.19 | 10.30 | 12,350 | -0.12(-1.11%) |
Nov 18, 2011 | 10.34 | 10.47 | 10.34 | 10.42 | 19,600 | +0.06(+0.62%) |
Nov 17, 2011 | 10.45 | 10.50 | 10.33 | 10.35 | 15,950 | -0.19(-1.79%) |
Nov 16, 2011 | 10.42 | 10.54 | 10.42 | 10.54 | 21,600 | +0.06(+0.62%) |
Nov 15, 2011 | 10.38 | 10.48 | 10.35 | 10.48 | 18,826 | +0.06(+0.59%) |
Nov 14, 2011 | 10.53 | 10.67 | 10.37 | 10.41 | 17,300 | -0.18(-1.66%) |
Nov 11, 2011 | 10.41 | 10.79 | 10.41 | 10.59 | 23,900 | +0.17(+1.60%) |
Nov 10, 2011 | 10.43 | 10.43 | 10.31 | 10.42 | 19,798 | -0.18(-1.74%) |
Nov 09, 2011 | 10.49 | 10.62 | 10.39 | 10.61 | 16,900 | -0.06(-0.54%) |
Nov 08, 2011 | 10.69 | 10.77 | 10.60 | 10.67 | 13,673 | +0.19(+1.77%) |
Nov 07, 2011 | 10.68 | 10.69 | 10.48 | 10.48 | 4,250 | -0.19(-1.82%) |
Nov 04, 2011 | 10.45 | 10.80 | 10.44 | 10.67 | 10,525 | -0.18(-1.62%) |
Nov 03, 2011 | 10.87 | 10.96 | 10.80 | 10.85 | 10,900 | -0.11(-1.00%) |
Nov 02, 2011 | 11.04 | 11.06 | 10.90 | 10.96 | 8,200 | -0.11(-1.03%) |
Nov 01, 2011 | 10.87 | 11.07 | 10.87 | 11.07 | 5,300 | -0.07(-0.59%) |
Oct 31, 2011 | 11.06 | 11.20 | 11.06 | 11.14 | 3,620 | -0.07(-0.62%) |
Oct 28, 2011 | 11.29 | 11.37 | 11.21 | 11.21 | 8,030 | +0.07(+0.63%) |
Oct 27, 2011 | 11.17 | 11.27 | 11.09 | 11.14 | 14,000 | +0.11(+0.99%) |
Oct 26, 2011 | 11.17 | 11.24 | 11.02 | 11.03 | 3,580 | -0.08(-0.71%) |
Oct 25, 2011 | 11.20 | 11.20 | 11.01 | 11.11 | 2,600 | -0.09(-0.80%) |
Oct 24, 2011 | 11.05 | 11.20 | 11.05 | 11.20 | 3,116 | +0.23(+2.08%) |
Oct 21, 2011 | 10.89 | 11.03 | 10.87 | 10.97 | 15,906 | +0.09(+0.82%) |
Oct 20, 2011 | 10.85 | 10.94 | 10.63 | 10.88 | 19,135 | -0.10(-0.92%) |
Oct 19, 2011 | 11.22 | 11.31 | 10.87 | 10.98 | 21,220 | -0.34(-2.97%) |
Oct 18, 2011 | 10.97 | 11.32 | 10.97 | 11.32 | 8,100 | +0.14(+1.29%) |
Oct 17, 2011 | 11.40 | 11.40 | 11.08 | 11.18 | 15,800 | -0.20(-1.73%) |
Oct 14, 2011 | 11.51 | 11.51 | 11.34 | 11.37 | 5,500 | +0.03(+0.25%) |
Oct 13, 2011 | 11.47 | 11.47 | 11.28 | 11.34 | 2,660 | -0.16(-1.35%) |
Oct 12, 2011 | 11.58 | 11.58 | 11.43 | 11.50 | 9,300 | +0.04(+0.31%) |
Oct 11, 2011 | 11.29 | 11.46 | 11.29 | 11.46 | 5,428 | +0.18(+1.63%) |
Oct 10, 2011 | 11.27 | 11.46 | 11.27 | 11.28 | 20,675 | +0.12(+1.08%) |
Oct 07, 2011 | 11.26 | 11.26 | 11.06 | 11.16 | 5,900 | +0.19(+1.73%) |
Oct 06, 2011 | 10.83 | 11.05 | 10.83 | 10.97 | 6,560 | +0.29(+2.72%) |
Oct 05, 2011 | 10.55 | 10.90 | 10.37 | 10.68 | 10,965 | +0.18(+1.70%) |
Oct 04, 2011 | 10.13 | 10.51 | 10.13 | 10.50 | 30,025 | +0.04(+0.40%) |
Oct 03, 2011 | 10.10 | 10.50 | 10.10 | 10.46 | 38,153 | +0.16(+1.56%) |
Sep 30, 2011 | 10.32 | 10.50 | 10.21 | 10.30 | 8,600 | -0.21(-2.00%) |
Sep 29, 2011 | 10.58 | 10.59 | 10.46 | 10.51 | 16,340 | -0.08(-0.76%) |
Sep 28, 2011 | 10.45 | 10.65 | 10.44 | 10.59 | 37,685 | -0.01(-0.09%) |
Sep 27, 2011 | 10.43 | 10.93 | 10.42 | 10.60 | 8,100 | +0.23(+2.22%) |
Sep 26, 2011 | 10.52 | 10.52 | 10.20 | 10.37 | 46,988 | -0.35(-3.26%) |
Sep 23, 2011 | 10.92 | 10.92 | 10.59 | 10.72 | 21,340 | -0.13(-1.20%) |
Sep 22, 2011 | 11.18 | 11.22 | 10.77 | 10.85 | 23,315 | -0.79(-6.79%) |
Sep 21, 2011 | 12.00 | 12.05 | 11.64 | 11.64 | 6,600 | -0.35(-2.93%) |
Sep 20, 2011 | 11.89 | 12.03 | 11.89 | 11.99 | 4,600 | +0.11(+0.94%) |
Sep 19, 2011 | 11.67 | 12.09 | 11.67 | 11.88 | 4,300 | -0.38(-3.07%) |
Sep 16, 2011 | 12.20 | 12.26 | 12.12 | 12.26 | 20,493 | +0.18(+1.46%) |
Sep 15, 2011 | 12.16 | 12.20 | 11.70 | 12.08 | 28,921 | +0.21(+1.77%) |
Sep 14, 2011 | 11.76 | 11.98 | 11.71 | 11.87 | 16,393 | +0.13(+1.11%) |
Sep 13, 2011 | 11.48 | 11.75 | 11.29 | 11.74 | 14,492 | +0.43(+3.80%) |
Sep 12, 2011 | 11.37 | 11.37 | 11.07 | 11.31 | 12,692 | -0.33(-2.84%) |
Sep 09, 2011 | 10.97 | 11.88 | 10.97 | 11.64 | 23,821 | +0.57(+5.12%) |
Sep 08, 2011 | 10.79 | 11.07 | 10.79 | 11.07 | 7,055 | +0.21(+1.96%) |
Sep 07, 2011 | 10.62 | 10.86 | 10.46 | 10.86 | 13,100 | +0.40(+3.82%) |
Sep 06, 2011 | 10.48 | 10.50 | 10.35 | 10.46 | 22,679 | -0.06(-0.57%) |
Sep 02, 2011 | 10.73 | 10.73 | 10.52 | 10.52 | 10,241 | -0.28(-2.59%) |
Sep 01, 2011 | 10.96 | 10.97 | 10.76 | 10.80 | 14,534 | +0.23(+2.18%) |
Aug 31, 2011 | 10.53 | 10.60 | 10.49 | 10.57 | 12,925 | +0.05(+0.48%) |
Aug 30, 2011 | 10.51 | 10.61 | 10.45 | 10.52 | 21,713 | -0.08(-0.78%) |
Aug 29, 2011 | 10.38 | 10.60 | 10.36 | 10.60 | 14,430 | +0.28(+2.74%) |
Aug 26, 2011 | 10.30 | 10.32 | 10.20 | 10.32 | 13,124 | +0.06(+0.59%) |
Aug 25, 2011 | 10.47 | 10.48 | 10.25 | 10.26 | 18,675 | -0.14(-1.36%) |
Aug 24, 2011 | 10.48 | 10.50 | 10.32 | 10.40 | 11,100 | -0.10(-0.95%) |
Aug 23, 2011 | 10.49 | 10.51 | 10.39 | 10.50 | 19,703 | -0.12(-1.13%) |
Aug 22, 2011 | 10.53 | 10.63 | 10.31 | 10.62 | 33,610 | -0.04(-0.37%) |
Aug 19, 2011 | 10.71 | 10.95 | 10.60 | 10.66 | 15,602 | -0.14(-1.30%) |
Aug 18, 2011 | 11.21 | 11.21 | 10.79 | 10.80 | 7,777 | -0.40(-3.57%) |
Aug 17, 2011 | 11.37 | 11.37 | 11.17 | 11.20 | 2,200 | -0.01(-0.10%) |
Aug 16, 2011 | 11.48 | 11.48 | 11.21 | 11.21 | 7,050 | -0.14(-1.23%) |
Aug 15, 2011 | 11.39 | 11.43 | 11.25 | 11.35 | 7,141 | +0.10(+0.89%) |
Aug 12, 2011 | 11.04 | 11.50 | 10.90 | 11.25 | 40,911 | -0.37(-3.16%) |
Aug 11, 2011 | 11.92 | 11.95 | 11.40 | 11.62 | 20,650 | +0.15(+1.28%) |
Aug 10, 2011 | 11.06 | 11.79 | 11.00 | 11.47 | 22,243 | +0.61(+5.61%) |
Aug 09, 2011 | 10.15 | 11.03 | 10.15 | 10.86 | 64,677 | +0.06(+0.56%) |
Aug 08, 2011 | 10.84 | 10.95 | 10.28 | 10.80 | 59,954 | -0.42(-3.74%) |
Aug 05, 2011 | 10.85 | 11.37 | 10.55 | 11.22 | 50,951 | +0.26(+2.39%) |
Aug 04, 2011 | 12.29 | 12.29 | 10.95 | 10.96 | 23,837 | -1.41(-11.40%) |
Aug 03, 2011 | 12.65 | 12.65 | 12.37 | 12.37 | 6,229 | -0.08(-0.66%) |
Aug 02, 2011 | 12.02 | 12.54 | 12.02 | 12.45 | 10,285 | +0.46(+3.84%) |
Aug 01, 2011 | 11.87 | 12.13 | 11.85 | 11.99 | 17,021 | +0.02(+0.17%) |
Jul 29, 2011 | 11.98 | 12.05 | 11.92 | 11.97 | 8,476 | -0.10(-0.86%) |
Jul 28, 2011 | 12.43 | 12.51 | 12.07 | 12.07 | 8,621 | -0.30(-2.39%) |
Jul 27, 2011 | 13.05 | 13.05 | 12.28 | 12.37 | 13,350 | -0.74(-5.64%) |
Jul 26, 2011 | 13.25 | 13.35 | 13.10 | 13.11 | 10,230 | -0.08(-0.61%) |
Jul 25, 2011 | 13.13 | 13.22 | 13.13 | 13.19 | 5,130 | +0.04(+0.30%) |
Jul 22, 2011 | 13.30 | 13.30 | 13.15 | 13.15 | 7,200 | -0.10(-0.73%) |
Jul 21, 2011 | 13.35 | 13.38 | 13.14 | 13.25 | 11,500 | +0.26(+1.96%) |
Jul 20, 2011 | 13.34 | 13.44 | 12.99 | 12.99 | 22,080 | -0.09(-0.69%) |
Jul 19, 2011 | 12.96 | 13.30 | 12.93 | 13.08 | 19,439 | +0.21(+1.65%) |
Jul 18, 2011 | 12.81 | 12.88 | 12.78 | 12.87 | 1,580 | +0.01(+0.07%) |
Jul 15, 2011 | 12.67 | 12.98 | 12.67 | 12.86 | 21,100 | +0.08(+0.63%) |
Jul 14, 2011 | 13.16 | 13.16 | 12.70 | 12.78 | 9,200 | -0.10(-0.78%) |
Jul 13, 2011 | 12.67 | 12.88 | 12.50 | 12.88 | 19,325 | +0.26(+2.06%) |
Jul 12, 2011 | 12.38 | 12.64 | 12.38 | 12.62 | 11,712 | +0.31(+2.56%) |
Jul 11, 2011 | 12.59 | 12.59 | 12.00 | 12.31 | 11,800 | -0.19(-1.49%) |
Jul 08, 2011 | 13.39 | 13.39 | 12.49 | 12.49 | 6,538 | -0.16(-1.26%) |
Jul 07, 2011 | 12.41 | 12.98 | 12.38 | 12.65 | 8,980 | +0.28(+2.26%) |
Jul 06, 2011 | 12.40 | 12.50 | 12.37 | 12.37 | 5,200 | +0.05(+0.41%) |
Jul 05, 2011 | 12.13 | 12.34 | 12.01 | 12.32 | 11,500 | +0.46(+3.88%) |
Jul 01, 2011 | 11.85 | 11.98 | 11.85 | 11.86 | 6,344 | -0.12(-1.00%) |
Jun 30, 2011 | 11.88 | 12.00 | 11.75 | 11.98 | 7,300 | +0.26(+2.17%) |
Jun 29, 2011 | 11.80 | 11.85 | 11.59 | 11.72 | 7,047 | +0.00(+0.04%) |
Jun 28, 2011 | 11.30 | 11.84 | 9.959 | 11.72 | 26,099 | +0.42(+3.68%) |
Jun 27, 2011 | 11.49 | 11.53 | 11.27 | 11.30 | 13,900 | -0.33(-2.81%) |
Jun 24, 2011 | 11.85 | 11.89 | 11.63 | 11.63 | 5,235 | -0.15(-1.29%) |
Jun 23, 2011 | 11.86 | 11.93 | 11.76 | 11.78 | 4,000 | -0.20(-1.63%) |
Jun 22, 2011 | 11.86 | 12.03 | 11.80 | 11.98 | 12,800 | +0.23(+1.92%) |
Jun 21, 2011 | 11.57 | 11.76 | 11.57 | 11.75 | 10,986 | +0.25(+2.19%) |
Jun 20, 2011 | 11.53 | 11.53 | 11.47 | 11.50 | 11,520 | -0.30(-2.54%) |
Jun 17, 2011 | 10.89 | 11.90 | 10.89 | 11.80 | 58,771 | +0.89(+8.16%) |
Jun 16, 2011 | 11.04 | 11.09 | 10.89 | 10.91 | 15,996 | -0.24(-2.14%) |
Jun 15, 2011 | 11.00 | 11.15 | 10.82 | 11.15 | 24,005 | +0.15(+1.35%) |
Jun 14, 2011 | 10.89 | 11.00 | 10.71 | 11.00 | 46,004 | +0.02(+0.18%) |
Jun 13, 2011 | 11.24 | 11.25 | 10.88 | 10.98 | 37,219 | -0.32(-2.83%) |
Jun 10, 2011 | 11.70 | 11.70 | 11.24 | 11.30 | 29,978 | -0.43(-3.67%) |
Jun 09, 2011 | 11.70 | 11.82 | 11.68 | 11.73 | 10,856 | +0.05(+0.40%) |
Jun 08, 2011 | 11.83 | 11.83 | 11.67 | 11.68 | 15,414 | -0.18(-1.53%) |
Jun 07, 2011 | 11.70 | 11.90 | 11.66 | 11.86 | 17,800 | +0.20(+1.75%) |
Jun 06, 2011 | 11.95 | 12.02 | 11.66 | 11.66 | 62,505 | -0.39(-3.24%) |
Jun 03, 2011 | 12.20 | 12.20 | 11.98 | 12.05 | 26,334 | +0.30(+2.55%) |
May 24, 2011 | 11.83 | 11.83 | 11.62 | 11.75 | 23,526 | -0.16(-1.34%) |
May 23, 2011 | 11.96 | 12.10 | 11.91 | 11.91 | 5,991 | -0.09(-0.75%) |
May 20, 2011 | 12.02 | 12.04 | 11.97 | 12.00 | 7,443 | -0.10(-0.83%) |
May 19, 2011 | 11.73 | 12.27 | 11.73 | 12.10 | 25,900 | +0.25(+2.11%) |
May 18, 2011 | 11.17 | 11.90 | 11.17 | 11.85 | 38,908 | +0.52(+4.63%) |
May 17, 2011 | 11.60 | 11.62 | 11.00 | 11.33 | 48,923 | -0.47(-3.97%) |
May 16, 2011 | 11.84 | 11.91 | 11.70 | 11.79 | 63,370 | -0.28(-2.33%) |
May 13, 2011 | 12.17 | 12.27 | 11.99 | 12.07 | 24,550 | -0.15(-1.19%) |
May 12, 2011 | 12.13 | 12.26 | 12.01 | 12.22 | 37,848 | -0.28(-2.24%) |
May 11, 2011 | 12.81 | 12.81 | 12.20 | 12.50 | 21,640 | -0.34(-2.65%) |
May 10, 2011 | 12.58 | 12.97 | 12.57 | 12.84 | 23,050 | +0.27(+2.12%) |
May 09, 2011 | 12.48 | 12.61 | 12.48 | 12.57 | 20,200 | +0.15(+1.24%) |
May 06, 2011 | 12.13 | 12.59 | 12.13 | 12.42 | 22,611 | +0.31(+2.56%) |
May 05, 2011 | 12.24 | 12.32 | 11.97 | 12.11 | 53,270 | -0.30(-2.42%) |
May 04, 2011 | 12.85 | 12.85 | 12.09 | 12.41 | 85,146 | -0.54(-4.14%) |
May 03, 2011 | 13.13 | 13.14 | 12.80 | 12.95 | 43,270 | -0.34(-2.59%) |
May 02, 2011 | 13.35 | 13.35 | 13.20 | 13.29 | 33,405 | -0.42(-3.06%) |
Apr 29, 2011 | 13.40 | 13.88 | 13.30 | 13.71 | 21,827 | +0.16(+1.17%) |
Apr 28, 2011 | 13.79 | 13.94 | 13.48 | 13.55 | 15,050 | -0.15(-1.09%) |
Apr 27, 2011 | 13.86 | 13.90 | 13.55 | 13.70 | 38,280 | -0.38(-2.68%) |
Apr 26, 2011 | 13.94 | 14.11 | 13.71 | 14.08 | 19,600 | -0.11(-0.77%) |
Apr 25, 2011 | 14.10 | 14.20 | 13.80 | 14.19 | 33,954 | +0.02(+0.17%) |
Apr 21, 2011 | 14.07 | 14.17 | 13.85 | 14.16 | 42,525 | +0.09(+0.66%) |
Apr 20, 2011 | 14.37 | 14.40 | 13.97 | 14.07 | 27,150 | -0.11(-0.78%) |
Apr 19, 2011 | 14.10 | 14.39 | 14.08 | 14.18 | 15,808 | +0.28(+2.01%) |
Apr 18, 2011 | 14.33 | 14.35 | 13.89 | 13.90 | 38,854 | -0.47(-3.29%) |
Apr 15, 2011 | 14.22 | 14.43 | 14.15 | 14.37 | 7,500 | +0.03(+0.23%) |
Apr 14, 2011 | 14.01 | 14.45 | 13.98 | 14.34 | 38,796 | +0.33(+2.36%) |
Apr 13, 2011 | 14.10 | 14.20 | 14.00 | 14.01 | 16,686 | -0.20(-1.41%) |
Apr 12, 2011 | 14.25 | 14.33 | 13.88 | 14.21 | 47,281 | -0.21(-1.46%) |
Apr 11, 2011 | 14.34 | 14.59 | 14.30 | 14.42 | 23,760 | +0.09(+0.63%) |
Apr 08, 2011 | 14.27 | 14.36 | 14.22 | 14.33 | 13,963 | +0.08(+0.60%) |
Apr 07, 2011 | 14.20 | 14.27 | 14.15 | 14.25 | 16,918 | -0.00(-0.03%) |
Apr 06, 2011 | 14.29 | 14.32 | 14.21 | 14.25 | 32,842 | +0.01(+0.07%) |
Apr 05, 2011 | 14.18 | 14.26 | 14.07 | 14.24 | 33,067 | +0.09(+0.64%) |
Apr 04, 2011 | 14.12 | 14.20 | 13.99 | 14.15 | 22,390 | +0.12(+0.83%) |
Apr 01, 2011 | 13.78 | 14.14 | 13.78 | 14.03 | 22,586 | +0.20(+1.48%) |
Mar 31, 2011 | 13.62 | 13.83 | 13.48 | 13.83 | 53,203 | +0.30(+2.22%) |
Mar 30, 2011 | 13.53 | 13.53 | 13.53 | 13.53 | 25,461 | +0.03(+0.22%) |
Mar 29, 2011 | 13.58 | 13.64 | 13.46 | 13.50 | 19,150 | -0.07(-0.52%) |
Mar 28, 2011 | 13.62 | 13.70 | 13.49 | 13.57 | 13,932 | +0.01(+0.09%) |
Mar 25, 2011 | 13.48 | 13.60 | 13.20 | 13.56 | 14,420 | +0.21(+1.59%) |
Mar 24, 2011 | 13.68 | 13.75 | 13.35 | 13.35 | 12,078 | -0.14(-1.01%) |
Mar 23, 2011 | 13.20 | 13.53 | 13.00 | 13.48 | 15,517 | +0.33(+2.52%) |
Mar 22, 2011 | 13.21 | 13.28 | 13.15 | 13.15 | 13,956 | -0.07(-0.53%) |
Mar 21, 2011 | 13.20 | 13.25 | 13.18 | 13.22 | 13,679 | +0.26(+2.03%) |
Mar 18, 2011 | 12.66 | 12.99 | 12.66 | 12.96 | 13,944 | +0.32(+2.51%) |
Mar 17, 2011 | 11.97 | 12.64 | 11.83 | 12.64 | 25,618 | +0.70(+5.86%) |
Mar 16, 2011 | 12.03 | 12.67 | 11.89 | 11.94 | 72,796 | -0.32(-2.61%) |
Mar 15, 2011 | 12.00 | 12.27 | 9.998 | 12.26 | 150,131 | -0.64(-4.96%) |
Mar 14, 2011 | 12.65 | 13.15 | 12.61 | 12.90 | 44,475 | -0.56(-4.16%) |
Mar 11, 2011 | 13.44 | 13.63 | 12.76 | 13.46 | 48,207 | -0.16(-1.17%) |
Mar 10, 2011 | 13.79 | 13.85 | 13.45 | 13.62 | 21,105 | -0.32(-2.30%) |
Mar 09, 2011 | 14.08 | 14.09 | 13.90 | 13.94 | 18,750 | -0.15(-1.06%) |
Mar 08, 2011 | 14.10 | 14.16 | 14.00 | 14.09 | 12,700 | -0.01(-0.07%) |
Mar 07, 2011 | 14.10 | 14.11 | 13.88 | 14.10 | 28,971 | +0.05(+0.36%) |
Mar 04, 2011 | 14.29 | 14.29 | 14.04 | 14.05 | 17,680 | -0.19(-1.37%) |
Mar 03, 2011 | 14.59 | 14.59 | 14.22 | 14.24 | 9,050 | -0.33(-2.23%) |
Mar 02, 2011 | 14.43 | 14.60 | 14.38 | 14.57 | 28,900 | +0.21(+1.46%) |
Mar 01, 2011 | 14.22 | 14.36 | 14.20 | 14.36 | 26,125 | +0.21(+1.46%) |
Feb 28, 2011 | 13.93 | 14.20 | 13.93 | 14.15 | 11,425 | +0.25(+1.82%) |
Feb 25, 2011 | 13.66 | 13.96 | 13.66 | 13.90 | 11,110 | +0.19(+1.37%) |
Feb 24, 2011 | 13.73 | 13.84 | 13.71 | 13.71 | 12,000 | +0.01(+0.09%) |
Feb 23, 2011 | 13.60 | 13.91 | 13.57 | 13.70 | 30,014 | +0.05(+0.37%) |
Feb 22, 2011 | 13.98 | 14.10 | 13.58 | 13.65 | 32,326 | -0.40(-2.85%) |
Feb 18, 2011 | 14.29 | 14.31 | 13.98 | 14.05 | 15,300 | -0.15(-1.06%) |
Feb 17, 2011 | 14.44 | 14.44 | 14.13 | 14.20 | 16,133 | -0.13(-0.91%) |
Feb 16, 2011 | 14.42 | 14.42 | 14.20 | 14.33 | 22,865 | +0.19(+1.32%) |
Feb 15, 2011 | 14.37 | 14.45 | 14.14 | 14.14 | 25,828 | -0.17(-1.20%) |
Feb 14, 2011 | 14.00 | 14.32 | 14.00 | 14.31 | 17,003 | +0.22(+1.59%) |
Feb 11, 2011 | 14.00 | 14.14 | 13.92 | 14.09 | 14,192 | +0.09(+0.64%) |
Feb 10, 2011 | 14.20 | 14.20 | 14.00 | 14.00 | 7,950 | -0.21(-1.45%) |
Feb 09, 2011 | 14.33 | 14.34 | 14.18 | 14.21 | 22,789 | -0.11(-0.79%) |
Feb 08, 2011 | 14.66 | 14.66 | 14.24 | 14.32 | 31,425 | -0.30(-2.05%) |
Feb 07, 2011 | 13.93 | 14.65 | 13.92 | 14.62 | 33,854 | +0.45(+3.18%) |
Feb 04, 2011 | 13.89 | 14.25 | 13.87 | 14.17 | 37,900 | +0.39(+2.83%) |
Feb 03, 2011 | 13.85 | 13.85 | 13.70 | 13.78 | 12,709 | -0.05(-0.36%) |
Feb 02, 2011 | 13.80 | 13.83 | 13.67 | 13.83 | 13,903 | +0.03(+0.22%) |