Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.23 | 12.23 | 11.68 | 11.68 | 55,108 | -1.09(-8.54%) |
Oct 28, 2011 | 12.80 | 12.88 | 12.70 | 12.77 | 1,624 | -0.24(-1.84%) |
Oct 27, 2011 | 12.54 | 13.05 | 12.54 | 13.01 | 13,360 | +1.10(+9.24%) |
Oct 26, 2011 | 12.15 | 12.15 | 11.77 | 11.91 | 4,802 | -0.28(-2.30%) |
Oct 25, 2011 | 12.08 | 12.20 | 12.08 | 12.19 | 5,898 | +0.03(+0.25%) |
Oct 24, 2011 | 11.91 | 12.31 | 11.91 | 12.16 | 6,564 | +0.44(+3.75%) |
Oct 21, 2011 | 11.58 | 11.76 | 11.58 | 11.72 | 17,325 | +0.49(+4.36%) |
Oct 20, 2011 | 11.26 | 11.26 | 11.00 | 11.23 | 8,845 | +0.19(+1.72%) |
Oct 19, 2011 | 11.24 | 11.24 | 11.04 | 11.04 | 7,032 | -0.45(-3.92%) |
Oct 18, 2011 | 11.38 | 11.55 | 11.17 | 11.49 | 8,306 | +0.16(+1.41%) |
Oct 17, 2011 | 11.77 | 11.77 | 11.31 | 11.33 | 15,267 | -0.87(-7.13%) |
Oct 14, 2011 | 12.27 | 12.27 | 12.11 | 12.20 | 6,928 | -0.76(-5.86%) |
Oct 13, 2011 | 13.10 | 13.10 | 12.82 | 12.96 | 10,866 | -0.05(-0.38%) |
Oct 12, 2011 | 13.00 | 13.05 | 13.00 | 13.01 | 1,492 | +0.55(+4.41%) |
Oct 11, 2011 | 12.24 | 12.50 | 12.24 | 12.46 | 14,817 | +0.21(+1.71%) |
Oct 10, 2011 | 12.10 | 12.32 | 12.10 | 12.25 | 15,584 | +0.51(+4.34%) |
Oct 07, 2011 | 11.90 | 11.91 | 11.69 | 11.74 | 34,458 | +0.20(+1.73%) |
Oct 06, 2011 | 11.47 | 11.80 | 11.32 | 11.54 | 122,049 | +0.00(+0.00%) |
Oct 05, 2011 | 11.28 | 11.54 | 11.25 | 11.54 | 8,563 | +0.52(+4.72%) |
Oct 04, 2011 | 10.86 | 11.02 | 10.76 | 11.02 | 7,465 | -0.10(-0.90%) |
Oct 03, 2011 | 11.19 | 11.40 | 11.12 | 11.12 | 10,708 | -0.27(-2.37%) |
Sep 30, 2011 | 11.44 | 11.59 | 11.39 | 11.39 | 15,698 | -0.36(-3.06%) |
Sep 29, 2011 | 11.96 | 12.09 | 11.75 | 11.75 | 11,287 | +0.24(+2.09%) |
Sep 28, 2011 | 11.72 | 11.80 | 11.51 | 11.51 | 4,012 | -0.45(-3.76%) |
Sep 27, 2011 | 11.72 | 12.01 | 11.68 | 11.96 | 25,160 | +0.90(+8.14%) |
Sep 26, 2011 | 10.90 | 11.09 | 10.78 | 11.06 | 16,776 | +0.18(+1.65%) |
Sep 23, 2011 | 10.67 | 11.03 | 10.66 | 10.88 | 8,498 | +0.02(+0.18%) |
Sep 22, 2011 | 11.03 | 11.11 | 10.75 | 10.86 | 37,428 | -0.47(-4.15%) |
Sep 21, 2011 | 11.83 | 11.83 | 11.33 | 11.33 | 10,657 | -0.60(-5.03%) |
Sep 20, 2011 | 11.79 | 12.08 | 11.77 | 11.93 | 3,208 | +0.01(+0.08%) |
Sep 19, 2011 | 11.96 | 12.00 | 11.69 | 11.92 | 14,672 | -0.65(-5.17%) |
Sep 16, 2011 | 12.58 | 12.62 | 12.34 | 12.57 | 4,006 | +0.46(+3.80%) |
Sep 15, 2011 | 12.13 | 12.29 | 11.99 | 12.11 | 5,473 | +0.32(+2.71%) |
Sep 14, 2011 | 11.40 | 11.79 | 11.38 | 11.79 | 11,666 | +0.32(+2.79%) |
Sep 13, 2011 | 11.38 | 11.47 | 11.23 | 11.47 | 6,682 | +0.39(+3.52%) |
Sep 12, 2011 | 11.11 | 11.26 | 11.06 | 11.08 | 5,209 | -0.26(-2.29%) |
Sep 09, 2011 | 11.57 | 11.78 | 11.34 | 11.34 | 1,335,768 | -0.72(-5.97%) |
Sep 08, 2011 | 12.20 | 12.29 | 12.06 | 12.06 | 23,209 | -0.03(-0.25%) |
Sep 07, 2011 | 11.85 | 12.14 | 11.85 | 12.09 | 13,812 | +0.36(+3.07%) |
Sep 06, 2011 | 11.72 | 11.82 | 11.59 | 11.73 | 7,985 | -0.80(-6.38%) |
Sep 02, 2011 | 12.55 | 12.60 | 12.42 | 12.53 | 4,447 | -0.36(-2.79%) |
Sep 01, 2011 | 12.95 | 13.06 | 12.80 | 12.89 | 8,622 | -0.28(-2.13%) |
Aug 31, 2011 | 13.46 | 13.46 | 13.05 | 13.17 | 4,016 | +0.77(+6.21%) |
Aug 30, 2011 | 12.29 | 12.40 | 12.22 | 12.40 | 3,533 | +0.02(+0.16%) |
Aug 29, 2011 | 12.31 | 12.45 | 12.31 | 12.38 | 3,784 | +0.28(+2.31%) |
Aug 26, 2011 | 12.12 | 12.18 | 12.07 | 12.10 | 11,004 | +0.07(+0.58%) |
Aug 25, 2011 | 12.25 | 12.25 | 11.96 | 12.03 | 10,303 | -0.23(-1.88%) |
Aug 24, 2011 | 12.30 | 12.32 | 12.03 | 12.26 | 317,566 | +0.18(+1.49%) |
Aug 23, 2011 | 11.85 | 12.08 | 11.75 | 12.08 | 6,855 | +0.23(+1.94%) |
Aug 22, 2011 | 12.10 | 12.15 | 11.82 | 11.85 | 22,815 | +0.04(+0.34%) |
Aug 19, 2011 | 12.05 | 12.11 | 11.78 | 11.81 | 18,752 | -0.29(-2.40%) |
Aug 18, 2011 | 12.42 | 12.42 | 12.10 | 12.10 | 30,240 | -1.19(-8.95%) |
Aug 17, 2011 | 13.45 | 13.48 | 13.25 | 13.29 | 3,889 | -0.03(-0.23%) |
Aug 16, 2011 | 13.08 | 13.45 | 13.08 | 13.32 | 18,326 | -0.46(-3.34%) |
Aug 15, 2011 | 13.55 | 13.78 | 13.53 | 13.78 | 8,589 | +0.32(+2.38%) |
Aug 12, 2011 | 13.20 | 13.54 | 13.20 | 13.46 | 16,841 | +0.25(+1.89%) |
Aug 11, 2011 | 12.57 | 13.23 | 12.57 | 13.21 | 9,143 | +1.13(+9.35%) |
Aug 10, 2011 | 12.38 | 12.45 | 12.08 | 12.08 | 10,242 | -0.24(-1.95%) |
Aug 09, 2011 | 12.44 | 12.45 | 11.94 | 12.32 | 59,649 | +1.02(+9.03%) |
Aug 08, 2011 | 11.60 | 11.64 | 11.17 | 11.30 | 27,830 | -0.50(-4.24%) |
Aug 05, 2011 | 12.06 | 12.06 | 11.30 | 11.80 | 12,369 | -0.03(-0.25%) |
Aug 04, 2011 | 12.05 | 12.07 | 11.72 | 11.83 | 34,102 | -1.19(-9.14%) |
Aug 03, 2011 | 13.25 | 13.25 | 12.73 | 13.02 | 30,420 | -0.91(-6.53%) |
Aug 02, 2011 | 14.15 | 14.16 | 13.92 | 13.93 | 19,892 | -0.98(-6.57%) |
Aug 01, 2011 | 15.45 | 15.45 | 14.79 | 14.91 | 13,654 | -0.57(-3.68%) |
Jul 29, 2011 | 15.56 | 15.58 | 15.48 | 15.48 | 1,425 | -0.02(-0.13%) |
Jul 28, 2011 | 15.35 | 15.64 | 15.34 | 15.50 | 10,263 | -0.20(-1.27%) |
Jul 27, 2011 | 16.00 | 16.00 | 15.66 | 15.70 | 3,100 | -0.53(-3.27%) |
Jul 26, 2011 | 16.23 | 16.31 | 16.22 | 16.23 | 12,400 | +0.12(+0.74%) |
Jul 25, 2011 | 16.17 | 16.20 | 16.11 | 16.11 | 9,977 | -0.13(-0.80%) |
Jul 22, 2011 | 16.24 | 16.24 | 16.24 | 16.24 | 6,750 | +0.30(+1.88%) |
Jul 21, 2011 | 15.82 | 16.04 | 15.82 | 15.94 | 2,217 | -0.26(-1.60%) |
Jul 20, 2011 | 16.14 | 16.29 | 16.14 | 16.20 | 4,139 | +0.04(+0.25%) |
Jul 19, 2011 | 16.17 | 16.26 | 16.08 | 16.16 | 16,149 | +0.16(+1.00%) |
Jul 18, 2011 | 16.15 | 16.20 | 15.91 | 16.00 | 5,438 | -0.84(-4.99%) |
Jul 15, 2011 | 16.82 | 16.85 | 16.60 | 16.84 | 41,554 | -0.24(-1.41%) |
Jul 14, 2011 | 17.27 | 17.27 | 17.02 | 17.08 | 3,073 | -0.10(-0.58%) |
Jul 13, 2011 | 17.27 | 17.36 | 17.18 | 17.18 | 2,539 | +0.90(+5.53%) |
Jul 12, 2011 | 16.42 | 16.48 | 16.28 | 16.28 | 8,609 | -0.50(-2.98%) |
Jul 11, 2011 | 16.81 | 16.91 | 16.77 | 16.78 | 2,001 | -1.01(-5.68%) |
Jul 08, 2011 | 17.91 | 18.06 | 17.69 | 17.79 | 28,775 | -0.71(-3.81%) |
Jul 07, 2011 | 18.18 | 18.50 | 18.18 | 18.50 | 154,149 | +0.48(+2.64%) |
Jul 06, 2011 | 18.11 | 18.12 | 17.98 | 18.02 | 1,859 | -0.30(-1.64%) |
Jul 05, 2011 | 18.39 | 18.40 | 18.29 | 18.32 | 1,683 | -0.19(-1.03%) |
Jul 01, 2011 | 18.27 | 18.54 | 18.27 | 18.51 | 838 | +0.18(+0.98%) |
Jun 30, 2011 | 18.05 | 18.35 | 18.05 | 18.33 | 2,766 | +0.60(+3.38%) |
Jun 29, 2011 | 17.59 | 17.74 | 17.59 | 17.73 | 1,964 | +0.46(+2.66%) |
Jun 28, 2011 | 17.18 | 17.27 | 17.14 | 17.27 | 1,863 | +0.05(+0.29%) |
Jun 27, 2011 | 17.22 | 17.22 | 17.22 | 17.22 | 120 | -0.28(-1.60%) |
Jun 24, 2011 | 17.52 | 17.52 | 17.50 | 17.50 | 1,292 | -0.16(-0.91%) |
Jun 23, 2011 | 17.47 | 17.66 | 17.36 | 17.66 | 4,675 | -0.33(-1.83%) |
Jun 22, 2011 | 18.20 | 18.20 | 17.99 | 17.99 | 1,025 | +0.45(+2.57%) |
Jun 21, 2011 | 17.24 | 17.62 | 17.24 | 17.54 | 7,523 | +0.74(+4.40%) |
Jun 20, 2011 | 16.78 | 16.80 | 16.78 | 16.80 | 1,097 | -0.47(-2.72%) |
Jun 17, 2011 | 17.27 | 17.33 | 17.27 | 17.27 | 2,006 | +0.49(+2.92%) |
Jun 16, 2011 | 16.61 | 16.80 | 16.58 | 16.78 | 3,158 | +0.19(+1.15%) |
Jun 15, 2011 | 17.02 | 17.02 | 16.59 | 16.59 | 3,393 | -0.92(-5.25%) |
Jun 14, 2011 | 17.35 | 17.54 | 17.35 | 17.51 | 3,568 | +0.31(+1.80%) |
Jun 13, 2011 | 17.33 | 17.36 | 17.14 | 17.20 | 2,764 | -0.20(-1.15%) |
Jun 10, 2011 | 17.31 | 17.40 | 17.29 | 17.40 | 2,968 | -0.67(-3.71%) |
Jun 09, 2011 | 18.04 | 18.17 | 18.04 | 18.07 | 2,112 | +0.27(+1.52%) |
Jun 08, 2011 | 17.97 | 17.97 | 17.79 | 17.80 | 5,203 | -0.24(-1.33%) |
Jun 06, 2011 | 18.04 | 18.04 | 18.04 | 0 | -0.47(-2.54%) | |
Jun 03, 2011 | 18.37 | 18.60 | 18.36 | 18.51 | 65,583 | +0.43(+2.38%) |
May 24, 2011 | 18.12 | 18.12 | 18.05 | 18.08 | 3,737 | +0.11(+0.61%) |
May 23, 2011 | 18.01 | 18.12 | 17.97 | 17.97 | 2,671 | -0.81(-4.31%) |
May 19, 2011 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | +0.24(+1.29%) |
May 18, 2011 | 18.48 | 18.66 | 18.48 | 18.54 | 3,306 | +0.01(+0.05%) |
May 17, 2011 | 18.51 | 18.57 | 18.41 | 18.53 | 2,635 | +0.08(+0.43%) |
May 16, 2011 | 18.52 | 18.62 | 18.45 | 18.45 | 3,636 | -0.20(-1.07%) |
May 13, 2011 | 19.00 | 19.01 | 18.59 | 18.65 | 3,945 | -0.25(-1.32%) |
May 12, 2011 | 18.87 | 18.97 | 18.74 | 18.90 | 5,673 | +0.30(+1.61%) |
May 11, 2011 | 18.96 | 18.97 | 18.59 | 18.60 | 10,700 | -1.01(-5.15%) |
May 10, 2011 | 19.31 | 19.61 | 19.31 | 19.61 | 9,372 | +0.30(+1.55%) |
May 09, 2011 | 19.14 | 19.31 | 19.00 | 19.31 | 5,336 | +0.14(+0.73%) |
May 06, 2011 | 19.59 | 19.65 | 19.08 | 19.17 | 9,093 | +0.10(+0.52%) |
May 05, 2011 | 19.25 | 19.29 | 19.07 | 19.07 | 2,138 | -0.28(-1.45%) |
May 04, 2011 | 19.52 | 19.52 | 19.34 | 19.35 | 8,320 | -0.43(-2.17%) |
May 03, 2011 | 19.70 | 19.91 | 19.70 | 19.78 | 2,475 | -0.67(-3.28%) |
May 02, 2011 | 20.48 | 20.48 | 20.45 | 20.45 | 720 | -0.04(-0.20%) |
Apr 29, 2011 | 20.40 | 20.50 | 20.40 | 20.49 | 1,812 | +0.06(+0.29%) |
Apr 28, 2011 | 20.40 | 20.44 | 20.22 | 20.43 | 5,387 | -1.57(-7.14%) |
Apr 27, 2011 | 21.65 | 22.00 | 21.65 | 22.00 | 2,940 | +0.12(+0.55%) |
Apr 26, 2011 | 21.86 | 21.88 | 21.80 | 21.88 | 1,318 | +0.39(+1.81%) |
Apr 25, 2011 | 21.40 | 21.49 | 21.39 | 21.49 | 3,126 | +0.09(+0.42%) |
Apr 21, 2011 | 21.61 | 21.61 | 21.40 | 21.40 | 3,039 | +0.12(+0.56%) |
Apr 20, 2011 | 21.25 | 21.28 | 21.25 | 21.28 | 721 | +0.11(+0.52%) |
Apr 19, 2011 | 20.99 | 21.17 | 20.91 | 21.17 | 655 | +0.33(+1.58%) |
Apr 18, 2011 | 20.90 | 20.90 | 20.54 | 20.84 | 26,186 | -0.63(-2.93%) |
Apr 15, 2011 | 21.39 | 21.47 | 21.39 | 21.47 | 213 | +0.08(+0.37%) |
Apr 14, 2011 | 21.35 | 21.39 | 21.35 | 21.39 | 3,217 | +0.00(+0.00%) |
Apr 13, 2011 | 21.64 | 21.65 | 21.28 | 21.39 | 2,605 | +0.25(+1.18%) |
Apr 12, 2011 | 21.34 | 21.34 | 21.10 | 21.14 | 3,183 | -0.44(-2.04%) |
Apr 11, 2011 | 21.50 | 21.77 | 21.50 | 21.58 | 6,285 | -0.07(-0.32%) |
Apr 08, 2011 | 21.77 | 21.84 | 21.65 | 21.65 | 10,867 | -0.37(-1.68%) |
Apr 07, 2011 | 22.05 | 22.11 | 21.93 | 22.02 | 3,270 | -0.26(-1.17%) |
Apr 06, 2011 | 22.26 | 22.35 | 22.26 | 22.28 | 2,984 | +0.29(+1.32%) |
Apr 05, 2011 | 21.90 | 22.14 | 21.89 | 21.99 | 124,553 | +0.05(+0.23%) |
Apr 04, 2011 | 21.93 | 22.03 | 21.91 | 21.94 | 2,332 | +0.15(+0.69%) |
Apr 01, 2011 | 21.50 | 21.83 | 21.50 | 21.79 | 2,280 | +0.55(+2.59%) |
Mar 31, 2011 | 21.11 | 21.33 | 21.11 | 21.24 | 2,694 | +0.39(+1.87%) |
Mar 30, 2011 | 20.85 | 20.85 | 20.85 | 20.85 | 539 | +0.34(+1.66%) |
Mar 29, 2011 | 20.50 | 20.55 | 20.40 | 20.51 | 40,825 | +0.26(+1.28%) |
Mar 28, 2011 | 20.22 | 20.25 | 20.22 | 20.25 | 3,600 | -0.01(-0.05%) |
Mar 25, 2011 | 20.29 | 20.41 | 20.26 | 20.26 | 6,811 | +0.07(+0.35%) |
Mar 24, 2011 | 20.12 | 20.28 | 20.09 | 20.19 | 8,463 | +0.02(+0.10%) |
Mar 23, 2011 | 19.94 | 20.17 | 19.94 | 20.17 | 1,918 | +0.09(+0.45%) |
Mar 22, 2011 | 19.88 | 20.13 | 19.80 | 20.08 | 6,713 | +0.14(+0.70%) |
Mar 21, 2011 | 19.76 | 19.94 | 19.76 | 19.94 | 52,229 | +0.65(+3.37%) |
Mar 18, 2011 | 19.51 | 19.51 | 19.25 | 19.29 | 5,829 | +0.24(+1.26%) |
Mar 17, 2011 | 19.06 | 19.17 | 19.05 | 19.05 | 1,100 | +0.39(+2.09%) |
Mar 16, 2011 | 18.96 | 19.10 | 18.37 | 18.66 | 6,928 | -0.42(-2.20%) |
Mar 15, 2011 | 18.53 | 19.18 | 18.53 | 19.08 | 8,367 | -0.14(-0.73%) |
Mar 14, 2011 | 19.22 | 19.22 | 19.22 | 19.22 | 425 | -0.25(-1.28%) |
Mar 11, 2011 | 19.47 | 19.56 | 19.47 | 19.47 | 393 | -0.04(-0.21%) |
Mar 10, 2011 | 19.70 | 19.77 | 19.51 | 19.51 | 3,894 | -0.52(-2.60%) |
Mar 09, 2011 | 19.93 | 20.09 | 19.93 | 20.03 | 11,896 | +0.04(+0.20%) |
Mar 08, 2011 | 19.81 | 20.03 | 19.81 | 19.99 | 2,209 | +0.08(+0.40%) |
Mar 07, 2011 | 20.09 | 20.09 | 19.91 | 19.91 | 2,156 | -0.23(-1.14%) |
Mar 04, 2011 | 20.14 | 20.17 | 20.07 | 20.14 | 2,104 | -0.51(-2.47%) |
Mar 03, 2011 | 20.59 | 20.65 | 20.46 | 20.65 | 3,347 | +0.96(+4.88%) |
Mar 02, 2011 | 19.73 | 19.78 | 19.69 | 19.69 | 1,093 | +0.12(+0.61%) |
Mar 01, 2011 | 19.83 | 19.84 | 19.57 | 19.57 | 3,078 | -0.29(-1.46%) |
Feb 28, 2011 | 19.88 | 19.88 | 19.86 | 19.86 | 2,086 | -0.13(-0.65%) |
Feb 25, 2011 | 20.01 | 20.01 | 19.96 | 19.99 | 670 | +0.24(+1.22%) |
Feb 24, 2011 | 19.93 | 19.93 | 19.63 | 19.75 | 4,839 | -0.03(-0.15%) |
Feb 23, 2011 | 19.89 | 19.89 | 19.57 | 19.78 | 6,824 | -0.23(-1.15%) |
Feb 22, 2011 | 20.37 | 20.39 | 20.01 | 20.01 | 47,531 | +0.13(+0.65%) |
Feb 18, 2011 | 19.91 | 19.92 | 19.88 | 19.88 | 1,865 | +0.19(+0.96%) |
Feb 17, 2011 | 19.65 | 19.73 | 19.55 | 19.69 | 2,414 | -0.37(-1.84%) |
Feb 16, 2011 | 19.76 | 20.06 | 19.76 | 20.06 | 2,425 | +0.15(+0.75%) |
Feb 15, 2011 | 19.75 | 19.93 | 19.75 | 19.91 | 2,085 | -0.13(-0.65%) |
Feb 14, 2011 | 19.99 | 20.08 | 19.99 | 20.04 | 1,831 | +0.04(+0.20%) |
Feb 11, 2011 | 19.90 | 20.00 | 19.88 | 20.00 | 974 | +0.25(+1.27%) |
Feb 10, 2011 | 19.86 | 19.86 | 19.75 | 19.75 | 3,529 | -0.24(-1.20%) |
Feb 09, 2011 | 19.96 | 20.00 | 19.93 | 19.99 | 6,073 | +0.16(+0.81%) |
Feb 08, 2011 | 19.81 | 19.91 | 19.67 | 19.83 | 5,094 | -0.15(-0.75%) |
Feb 07, 2011 | 19.91 | 19.98 | 19.87 | 19.98 | 12,346 | +0.08(+0.40%) |
Feb 04, 2011 | 19.80 | 19.93 | 19.80 | 19.90 | 8,106 | -0.20(-1.00%) |
Feb 03, 2011 | 19.80 | 20.10 | 19.80 | 20.10 | 35,925 | +0.01(+0.05%) |
Feb 02, 2011 | 19.98 | 20.10 | 19.98 | 20.09 | 4,151 | -0.96(-4.56%) |
Feb 01, 2011 | 20.93 | 21.08 | 20.85 | 21.05 | 8,497 | +0.54(+2.63%) |
Jan 31, 2011 | 20.50 | 20.66 | 20.43 | 20.51 | 4,679 | +0.28(+1.38%) |
Jan 28, 2011 | 20.68 | 20.68 | 20.10 | 20.23 | 14,149 | -0.09(-0.44%) |
Jan 27, 2011 | 20.59 | 20.59 | 20.32 | 20.32 | 4,679 | -0.32(-1.55%) |
Jan 26, 2011 | 20.47 | 20.64 | 20.47 | 20.64 | 7,631 | +0.06(+0.29%) |
Jan 25, 2011 | 20.30 | 20.58 | 20.30 | 20.58 | 7,002 | +0.71(+3.57%) |
Jan 24, 2011 | 19.52 | 19.93 | 19.52 | 19.87 | 483,685 | +0.48(+2.48%) |
Jan 21, 2011 | 19.40 | 19.40 | 19.37 | 19.39 | 1,022 | +0.58(+3.08%) |
Jan 20, 2011 | 18.65 | 18.88 | 18.49 | 18.81 | 3,683 | +0.18(+0.97%) |
Jan 19, 2011 | 19.01 | 19.01 | 18.55 | 18.63 | 2,811 | -0.59(-3.07%) |
Jan 18, 2011 | 19.20 | 19.26 | 19.14 | 19.22 | 3,335 | +0.46(+2.45%) |
Jan 14, 2011 | 18.66 | 18.78 | 18.58 | 18.76 | 2,825 | +0.22(+1.19%) |
Jan 13, 2011 | 18.54 | 18.71 | 18.54 | 18.54 | 9,748 | +0.21(+1.15%) |
Jan 12, 2011 | 18.22 | 18.43 | 18.21 | 18.33 | 2,747 | +0.96(+5.53%) |
Jan 11, 2011 | 17.24 | 17.43 | 17.24 | 17.37 | 5,697 | +0.38(+2.24%) |
Jan 10, 2011 | 16.84 | 17.06 | 16.80 | 16.99 | 505,824 | -0.47(-2.69%) |
Jan 07, 2011 | 17.48 | 17.54 | 17.41 | 17.46 | 3,251 | +0.26(+1.51%) |
Jan 06, 2011 | 17.56 | 17.65 | 17.20 | 17.20 | 18,361 | -0.55(-3.10%) |
Jan 05, 2011 | 17.45 | 17.80 | 17.36 | 17.75 | 77,903 | +0.04(+0.23%) |
Jan 04, 2011 | 17.87 | 17.87 | 17.68 | 17.71 | 5,661 | -0.33(-1.83%) |
Jan 03, 2011 | 18.03 | 18.19 | 18.03 | 18.04 | 5,293 | +0.29(+1.63%) |
Dec 31, 2010 | 17.65 | 17.75 | 17.60 | 17.75 | 3,577 | +0.24(+1.37%) |
Dec 30, 2010 | 17.66 | 17.66 | 17.51 | 17.51 | 2,922 | -0.29(-1.63%) |
Dec 29, 2010 | 17.69 | 17.80 | 17.64 | 17.80 | 2,902 | +0.51(+2.95%) |
Dec 28, 2010 | 17.41 | 17.41 | 17.27 | 17.29 | 1,881 | -0.06(-0.35%) |
Dec 27, 2010 | 17.28 | 17.45 | 17.27 | 17.35 | 7,416 | +0.12(+0.70%) |
Dec 23, 2010 | 17.22 | 17.23 | 17.18 | 17.23 | 3,789 | -0.12(-0.69%) |
Dec 22, 2010 | 17.24 | 17.35 | 17.20 | 17.35 | 3,250 | +0.60(+3.58%) |
Dec 21, 2010 | 16.83 | 16.86 | 16.64 | 16.75 | 28,234 | +1.00(+6.35%) |
Dec 20, 2010 | 15.75 | 15.75 | 15.66 | 15.75 | 3,191 | +0.03(+0.19%) |
Dec 17, 2010 | 15.80 | 15.80 | 15.64 | 15.72 | 26,287 | -0.15(-0.95%) |
Dec 16, 2010 | 15.81 | 15.87 | 15.68 | 15.87 | 4,325 | +0.11(+0.70%) |
Dec 15, 2010 | 15.88 | 15.98 | 15.70 | 15.76 | 1,849 | -0.48(-2.96%) |
Dec 14, 2010 | 16.14 | 16.29 | 16.09 | 16.24 | 5,354 | +0.12(+0.74%) |
Dec 13, 2010 | 16.00 | 16.24 | 15.95 | 16.12 | 2,042 | +0.24(+1.51%) |
Dec 10, 2010 | 15.78 | 15.92 | 15.75 | 15.88 | 1,289 | +0.05(+0.32%) |
Dec 09, 2010 | 15.89 | 15.94 | 15.82 | 15.83 | 4,752 | -0.12(-0.75%) |
Dec 08, 2010 | 15.93 | 15.95 | 15.81 | 15.95 | 1,141 | -0.04(-0.25%) |
Dec 07, 2010 | 16.26 | 16.26 | 15.99 | 15.99 | 3,171 | -0.05(-0.31%) |
Dec 06, 2010 | 15.87 | 16.10 | 15.85 | 16.04 | 10,430 | -0.18(-1.11%) |
Dec 03, 2010 | 16.07 | 16.22 | 16.07 | 16.22 | 2,065 | +0.17(+1.06%) |
Dec 02, 2010 | 15.59 | 16.05 | 15.59 | 16.05 | 2,076 | +0.43(+2.75%) |
Dec 01, 2010 | 15.41 | 15.64 | 15.41 | 15.62 | 5,936 | +0.79(+5.33%) |
Nov 30, 2010 | 14.66 | 14.95 | 14.66 | 14.83 | 4,770 | -0.27(-1.79%) |
Nov 29, 2010 | 15.02 | 15.10 | 14.90 | 15.10 | 5,753 | -0.39(-2.52%) |
Nov 26, 2010 | 15.45 | 15.57 | 15.43 | 15.49 | 6,615 | -0.02(-0.13%) |
Nov 24, 2010 | 15.49 | 15.51 | 15.51 | 15.51 | 12,911 | -0.05(-0.32%) |
Nov 23, 2010 | 15.63 | 15.68 | 15.45 | 15.56 | 3,961 | -0.42(-2.63%) |
Nov 22, 2010 | 15.97 | 16.02 | 15.84 | 15.98 | 5,703 | -0.57(-3.44%) |
Nov 19, 2010 | 16.37 | 16.64 | 16.37 | 16.55 | 15,679 | +0.11(+0.67%) |
Nov 18, 2010 | 16.31 | 16.56 | 16.31 | 16.44 | 6,061 | +0.49(+3.07%) |
Nov 17, 2010 | 15.84 | 15.95 | 15.84 | 15.95 | 10,370 | +0.21(+1.33%) |
Nov 16, 2010 | 16.05 | 16.05 | 15.69 | 15.74 | 5,736 | -0.72(-4.37%) |
Nov 15, 2010 | 16.46 | 16.57 | 16.45 | 16.46 | 5,346 | +0.01(+0.06%) |
Nov 12, 2010 | 16.51 | 16.51 | 16.20 | 16.45 | 2,982 | -0.25(-1.50%) |
Nov 11, 2010 | 16.66 | 16.79 | 16.66 | 16.70 | 1,170 | -0.24(-1.42%) |
Nov 10, 2010 | 16.76 | 16.94 | 16.69 | 16.94 | 4,971 | -0.11(-0.65%) |
Nov 09, 2010 | 17.26 | 17.29 | 17.05 | 17.05 | 7,152 | +0.40(+2.40%) |
Nov 08, 2010 | 16.71 | 16.76 | 16.64 | 16.65 | 2,857 | -0.60(-3.48%) |
Nov 05, 2010 | 17.14 | 17.25 | 17.13 | 17.25 | 804 | -0.33(-1.88%) |
Nov 04, 2010 | 17.56 | 17.60 | 17.50 | 17.58 | 4,874 | +0.44(+2.57%) |
Nov 03, 2010 | 17.19 | 17.19 | 16.90 | 17.14 | 5,183 | +0.18(+1.06%) |
Nov 02, 2010 | 16.78 | 17.00 | 16.78 | 16.96 | 2,771 | +0.35(+2.11%) |