Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.773 | 6.781 | 6.642 | 6.673 | 18,606 | -0.08(-1.26%) |
Feb 28, 2012 | 6.758 | 6.789 | 6.650 | 6.758 | 14,041 | -0.04(-0.57%) |
Feb 27, 2012 | 6.557 | 6.804 | 6.519 | 6.796 | 38,989 | +0.24(+3.65%) |
Feb 24, 2012 | 6.642 | 6.642 | 6.534 | 6.557 | 10,235 | -0.12(-1.85%) |
Feb 23, 2012 | 6.480 | 6.688 | 6.426 | 6.681 | 27,030 | +0.26(+4.09%) |
Feb 22, 2012 | 6.526 | 6.526 | 6.403 | 6.418 | 14,247 | -0.14(-2.12%) |
Feb 21, 2012 | 6.611 | 6.611 | 6.480 | 6.557 | 15,271 | -0.02(-0.23%) |
Feb 17, 2012 | 6.279 | 6.619 | 6.249 | 6.573 | 30,943 | +0.35(+5.71%) |
Feb 16, 2012 | 6.141 | 6.272 | 6.069 | 6.218 | 35,526 | +0.15(+2.54%) |
Feb 15, 2012 | 6.195 | 6.195 | 6.056 | 6.063 | 12,304 | -0.05(-0.88%) |
Feb 14, 2012 | 6.164 | 6.164 | 6.071 | 6.117 | 7,317 | -0.02(-0.25%) |
Feb 13, 2012 | 6.063 | 6.171 | 6.048 | 6.133 | 12,912 | +0.08(+1.40%) |
Feb 10, 2012 | 6.071 | 6.087 | 5.955 | 6.048 | 39,989 | -0.05(-0.76%) |
Feb 09, 2012 | 6.164 | 6.171 | 6.071 | 6.094 | 21,038 | -0.04(-0.63%) |
Feb 08, 2012 | 6.171 | 6.171 | 6.087 | 6.133 | 18,605 | +0.02(+0.38%) |
Feb 07, 2012 | 5.863 | 6.133 | 5.863 | 6.110 | 77,676 | +0.20(+3.39%) |
Feb 06, 2012 | 5.917 | 5.948 | 5.863 | 5.909 | 17,245 | -0.03(-0.52%) |
Feb 03, 2012 | 5.824 | 5.940 | 5.755 | 5.940 | 50,441 | +0.15(+2.67%) |
Feb 02, 2012 | 5.824 | 5.824 | 5.747 | 5.786 | 73,372 | -0.08(-1.45%) |
Feb 01, 2012 | 5.871 | 5.925 | 5.786 | 5.871 | 47,034 | +0.03(+0.53%) |
Jan 31, 2012 | 5.932 | 6.074 | 5.793 | 5.840 | 54,646 | -0.08(-1.43%) |
Jan 30, 2012 | 6.063 | 6.094 | 5.901 | 5.925 | 42,133 | -0.20(-3.27%) |
Jan 27, 2012 | 6.148 | 6.164 | 5.917 | 6.125 | 25,131 | +0.00(+0.00%) |
Jan 26, 2012 | 6.033 | 6.240 | 5.864 | 6.125 | 59,250 | -0.69(-10.18%) |
Jan 25, 2012 | 7.460 | 7.591 | 6.372 | 6.819 | 127,141 | -0.64(-8.58%) |
Jan 24, 2012 | 7.059 | 7.475 | 7.059 | 7.460 | 34,837 | +0.39(+5.45%) |
Jan 23, 2012 | 6.974 | 7.074 | 6.935 | 7.074 | 14,208 | +0.18(+2.57%) |
Jan 20, 2012 | 6.565 | 7.043 | 6.565 | 6.897 | 12,067 | +0.32(+4.81%) |
Jan 19, 2012 | 6.565 | 6.663 | 6.546 | 6.580 | 28,515 | -0.05(-0.70%) |
Jan 18, 2012 | 6.133 | 6.912 | 6.040 | 6.627 | 128,327 | +0.46(+7.51%) |
Jan 17, 2012 | 6.179 | 6.218 | 6.133 | 6.164 | 31,543 | +0.00(+0.00%) |
Jan 13, 2012 | 6.141 | 6.241 | 6.091 | 6.164 | 27,579 | -0.06(-0.99%) |
Jan 12, 2012 | 6.241 | 6.241 | 6.148 | 6.225 | 20,953 | +0.01(+0.12%) |
Jan 11, 2012 | 6.218 | 6.264 | 6.171 | 6.218 | 32,746 | -0.08(-1.23%) |
Jan 10, 2012 | 6.372 | 6.372 | 6.210 | 6.295 | 34,641 | +0.05(+0.87%) |
Jan 09, 2012 | 6.303 | 6.303 | 6.195 | 6.241 | 23,773 | -0.02(-0.25%) |
Jan 06, 2012 | 6.310 | 6.310 | 6.256 | 6.256 | 30,576 | -0.04(-0.61%) |
Jan 05, 2012 | 6.279 | 6.349 | 6.256 | 6.295 | 17,476 | +0.02(+0.25%) |
Jan 04, 2012 | 6.387 | 6.449 | 6.256 | 6.279 | 10,524 | -0.08(-1.33%) |
Dec 30, 2011 | 6.426 | 6.426 | 6.256 | 6.364 | 36,666 | -0.06(-0.96%) |
Dec 29, 2011 | 6.372 | 6.441 | 6.364 | 6.426 | 8,189 | +0.08(+1.34%) |
Dec 28, 2011 | 6.403 | 6.441 | 6.303 | 6.341 | 22,800 | -0.01(-0.12%) |
Dec 27, 2011 | 6.310 | 6.427 | 6.310 | 6.349 | 14,439 | +0.02(+0.24%) |
Dec 23, 2011 | 6.380 | 6.418 | 6.256 | 6.333 | 21,402 | +0.02(+0.24%) |
Dec 21, 2011 | 6.333 | 6.411 | 6.241 | 6.318 | 32,522 | -0.04(-0.61%) |
Dec 20, 2011 | 6.264 | 6.357 | 6.233 | 6.357 | 26,984 | +0.20(+3.26%) |
Dec 19, 2011 | 6.333 | 6.364 | 6.156 | 6.156 | 12,721 | -0.16(-2.56%) |
Dec 16, 2011 | 6.372 | 6.403 | 6.226 | 6.318 | 37,894 | -0.01(-0.12%) |
Dec 15, 2011 | 6.495 | 6.495 | 6.148 | 6.326 | 29,019 | -0.15(-2.26%) |
Dec 14, 2011 | 6.125 | 6.472 | 6.125 | 6.472 | 44,285 | +0.35(+5.80%) |
Dec 13, 2011 | 6.303 | 6.380 | 6.094 | 6.117 | 23,939 | -0.13(-2.10%) |
Dec 12, 2011 | 6.233 | 6.480 | 6.195 | 6.249 | 26,450 | -0.06(-0.98%) |
Dec 09, 2011 | 6.287 | 6.341 | 6.195 | 6.310 | 24,119 | +0.16(+2.64%) |
Dec 08, 2011 | 6.372 | 6.375 | 6.133 | 6.148 | 23,624 | -0.23(-3.63%) |
Dec 07, 2011 | 6.372 | 6.495 | 6.364 | 6.380 | 20,765 | -0.02(-0.36%) |
Dec 06, 2011 | 6.426 | 6.503 | 6.349 | 6.403 | 17,883 | -0.05(-0.84%) |
Dec 05, 2011 | 6.372 | 6.534 | 6.233 | 6.457 | 70,766 | +0.15(+2.32%) |
Dec 02, 2011 | 6.495 | 6.495 | 6.243 | 6.310 | 16,243 | -0.05(-0.85%) |
Dec 01, 2011 | 6.603 | 6.603 | 6.333 | 6.364 | 25,267 | -0.30(-4.51%) |
Nov 30, 2011 | 6.357 | 6.843 | 6.210 | 6.665 | 67,602 | +0.31(+4.85%) |
Nov 29, 2011 | 6.364 | 6.364 | 6.249 | 6.357 | 11,387 | -0.01(-0.12%) |
Nov 28, 2011 | 6.411 | 6.411 | 6.233 | 6.364 | 28,360 | +0.14(+2.23%) |
Nov 25, 2011 | 6.202 | 6.264 | 6.171 | 6.225 | 21,335 | +0.02(+0.25%) |
Nov 23, 2011 | 6.279 | 6.326 | 6.187 | 6.210 | 21,138 | -0.08(-1.23%) |
Nov 22, 2011 | 6.287 | 6.457 | 6.287 | 6.287 | 14,747 | -0.02(-0.37%) |
Nov 21, 2011 | 6.326 | 6.549 | 6.256 | 6.310 | 25,330 | -0.13(-2.04%) |
Nov 18, 2011 | 6.395 | 6.657 | 6.380 | 6.441 | 14,125 | +0.05(+0.85%) |
Nov 17, 2011 | 6.480 | 6.534 | 6.380 | 6.387 | 17,060 | -0.05(-0.84%) |
Nov 16, 2011 | 6.519 | 6.588 | 6.426 | 6.441 | 26,589 | -0.07(-1.07%) |
Nov 15, 2011 | 6.480 | 6.588 | 6.434 | 6.511 | 44,084 | +0.03(+0.48%) |
Nov 14, 2011 | 6.866 | 6.866 | 6.472 | 6.480 | 28,187 | -0.46(-6.67%) |
Nov 11, 2011 | 6.935 | 6.943 | 6.573 | 6.943 | 21,554 | +0.32(+4.90%) |
Nov 10, 2011 | 6.573 | 6.673 | 6.488 | 6.619 | 24,327 | +0.14(+2.14%) |
Nov 09, 2011 | 6.634 | 6.750 | 6.465 | 6.480 | 64,933 | -0.37(-5.41%) |
Nov 08, 2011 | 6.549 | 6.935 | 6.387 | 6.850 | 28,904 | +0.35(+5.34%) |
Nov 07, 2011 | 6.542 | 6.573 | 6.395 | 6.503 | 17,975 | -0.12(-1.86%) |
Nov 04, 2011 | 6.696 | 6.735 | 6.566 | 6.627 | 19,063 | -0.11(-1.60%) |
Nov 03, 2011 | 6.727 | 6.758 | 6.563 | 6.735 | 22,591 | +0.05(+0.81%) |
Nov 02, 2011 | 6.850 | 6.858 | 6.449 | 6.681 | 63,843 | +0.06(+0.93%) |
Nov 01, 2011 | 6.943 | 7.074 | 6.580 | 6.619 | 56,655 | -0.45(-6.33%) |
Oct 31, 2011 | 7.020 | 7.089 | 6.943 | 7.066 | 42,650 | +0.08(+1.10%) |
Oct 28, 2011 | 7.113 | 7.236 | 6.958 | 6.989 | 92,932 | -0.18(-2.48%) |
Oct 27, 2011 | 9.790 | 9.797 | 6.789 | 7.167 | 339,748 | -3.02(-29.62%) |
Oct 26, 2011 | 10.15 | 10.27 | 10.05 | 10.18 | 26,184 | +0.16(+1.62%) |
Oct 25, 2011 | 10.37 | 10.70 | 9.975 | 10.02 | 22,646 | -0.44(-4.20%) |
Oct 24, 2011 | 10.01 | 10.46 | 9.990 | 10.46 | 49,428 | +0.41(+4.07%) |
Oct 21, 2011 | 10.22 | 10.38 | 9.890 | 10.05 | 63,721 | -0.09(-0.91%) |
Oct 20, 2011 | 10.17 | 10.17 | 9.990 | 10.14 | 16,185 | +0.05(+0.54%) |
Oct 19, 2011 | 10.22 | 10.30 | 10.09 | 10.09 | 21,592 | -0.31(-2.97%) |
Oct 18, 2011 | 10.11 | 10.41 | 10.03 | 10.40 | 19,327 | +0.44(+4.41%) |
Oct 17, 2011 | 10.22 | 10.41 | 9.944 | 9.959 | 27,202 | -0.43(-4.16%) |
Oct 14, 2011 | 10.41 | 10.41 | 10.19 | 10.39 | 19,628 | -0.02(-0.22%) |
Oct 13, 2011 | 10.31 | 10.41 | 10.18 | 10.41 | 14,887 | +0.00(+0.00%) |
Oct 12, 2011 | 10.23 | 10.41 | 10.06 | 10.41 | 33,739 | +0.19(+1.89%) |
Oct 11, 2011 | 9.844 | 10.34 | 9.844 | 10.22 | 18,547 | +0.35(+3.52%) |
Oct 10, 2011 | 9.581 | 9.898 | 9.419 | 9.874 | 23,343 | +0.47(+5.00%) |
Oct 07, 2011 | 9.836 | 9.913 | 9.327 | 9.404 | 20,060 | -0.46(-4.62%) |
Oct 06, 2011 | 9.836 | 9.975 | 9.736 | 9.859 | 19,497 | -0.08(-0.85%) |
Oct 05, 2011 | 9.944 | 10.16 | 9.828 | 9.944 | 21,992 | +0.06(+0.62%) |
Oct 04, 2011 | 9.535 | 10.25 | 9.273 | 9.882 | 39,343 | +0.29(+3.06%) |
Oct 03, 2011 | 9.813 | 10.18 | 9.574 | 9.589 | 31,157 | -0.32(-3.27%) |
Sep 30, 2011 | 10.66 | 10.66 | 9.890 | 9.913 | 38,103 | -0.66(-6.20%) |
Sep 29, 2011 | 10.73 | 10.73 | 10.48 | 10.57 | 6,222 | +0.19(+1.78%) |
Sep 28, 2011 | 10.61 | 10.80 | 10.38 | 10.38 | 22,101 | -0.28(-2.60%) |
Sep 27, 2011 | 10.80 | 10.84 | 10.38 | 10.66 | 27,407 | +0.00(+0.00%) |
Sep 26, 2011 | 10.66 | 10.73 | 10.33 | 10.66 | 9,928 | +0.00(+0.00%) |
Sep 23, 2011 | 10.55 | 11.02 | 10.50 | 10.66 | 19,922 | +0.25(+2.45%) |
Sep 22, 2011 | 10.37 | 10.81 | 10.23 | 10.41 | 31,521 | -0.13(-1.24%) |
Sep 21, 2011 | 11.11 | 11.11 | 10.41 | 10.54 | 47,589 | -0.40(-3.67%) |
Sep 20, 2011 | 11.63 | 11.63 | 10.93 | 10.94 | 18,929 | -0.41(-3.60%) |
Sep 19, 2011 | 11.46 | 11.57 | 11.25 | 11.35 | 8,733 | -0.22(-1.93%) |
Sep 16, 2011 | 11.57 | 11.58 | 11.43 | 11.57 | 37,348 | -0.01(-0.07%) |
Sep 15, 2011 | 11.54 | 11.61 | 11.50 | 11.58 | 28,076 | +0.08(+0.67%) |
Sep 14, 2011 | 11.19 | 11.55 | 11.19 | 11.50 | 24,230 | +0.40(+3.61%) |
Sep 13, 2011 | 10.24 | 11.18 | 10.24 | 11.10 | 29,543 | +0.92(+9.02%) |
Sep 12, 2011 | 9.442 | 10.30 | 9.257 | 10.18 | 20,530 | +0.75(+7.93%) |
Sep 09, 2011 | 10.01 | 10.34 | 9.435 | 9.435 | 20,272 | -0.65(-6.43%) |
Sep 08, 2011 | 10.34 | 10.60 | 10.05 | 10.08 | 14,269 | -0.32(-3.04%) |
Sep 07, 2011 | 10.33 | 10.45 | 10.19 | 10.40 | 21,058 | +0.25(+2.51%) |
Sep 06, 2011 | 10.39 | 10.66 | 10.12 | 10.14 | 27,498 | -0.32(-3.02%) |
Sep 02, 2011 | 10.65 | 10.80 | 10.32 | 10.46 | 89,350 | -0.34(-3.14%) |
Sep 01, 2011 | 11.09 | 11.19 | 10.80 | 10.80 | 35,349 | -0.23(-2.10%) |
Aug 31, 2011 | 11.22 | 11.33 | 11.02 | 11.03 | 54,314 | -0.20(-1.79%) |
Aug 30, 2011 | 11.39 | 11.59 | 11.19 | 11.23 | 21,256 | -0.29(-2.54%) |
Aug 29, 2011 | 11.59 | 11.63 | 11.22 | 11.53 | 34,336 | +0.02(+0.13%) |
Aug 26, 2011 | 11.57 | 11.57 | 11.20 | 11.51 | 20,045 | +0.34(+3.04%) |
Aug 25, 2011 | 11.79 | 11.79 | 11.11 | 11.17 | 31,020 | -0.40(-3.47%) |
Aug 24, 2011 | 11.53 | 11.65 | 11.39 | 11.57 | 32,491 | +0.10(+0.87%) |
Aug 23, 2011 | 11.24 | 11.57 | 11.21 | 11.47 | 26,825 | +0.26(+2.34%) |
Aug 22, 2011 | 11.63 | 11.63 | 11.01 | 11.21 | 21,221 | -0.11(-0.95%) |
Aug 19, 2011 | 11.65 | 11.80 | 11.31 | 11.32 | 52,376 | -0.35(-2.98%) |
Aug 18, 2011 | 11.70 | 12.19 | 11.62 | 11.66 | 48,958 | -0.36(-3.01%) |
Aug 17, 2011 | 12.18 | 12.88 | 12.03 | 12.03 | 26,910 | -0.41(-3.29%) |
Aug 16, 2011 | 12.57 | 13.00 | 12.34 | 12.44 | 35,148 | -0.33(-2.60%) |
Aug 15, 2011 | 12.34 | 13.01 | 12.34 | 12.77 | 12,195 | +0.41(+3.31%) |
Aug 12, 2011 | 12.96 | 13.01 | 12.36 | 12.36 | 10,521 | -0.53(-4.13%) |
Aug 11, 2011 | 12.84 | 13.11 | 12.42 | 12.89 | 30,751 | +0.15(+1.15%) |
Aug 10, 2011 | 13.24 | 13.70 | 12.61 | 12.74 | 17,687 | -1.04(-7.55%) |
Aug 09, 2011 | 13.95 | 14.03 | 12.98 | 13.79 | 30,502 | +0.73(+5.55%) |
Aug 08, 2011 | 13.84 | 14.27 | 13.05 | 13.06 | 42,606 | -1.10(-7.79%) |
Aug 05, 2011 | 14.19 | 14.35 | 13.84 | 14.16 | 23,598 | +0.27(+1.94%) |
Aug 04, 2011 | 14.46 | 14.60 | 13.89 | 13.89 | 39,470 | -0.76(-5.21%) |
Aug 03, 2011 | 14.33 | 14.70 | 14.33 | 14.66 | 133,390 | +0.44(+3.09%) |
Aug 02, 2011 | 14.45 | 14.65 | 14.21 | 14.22 | 39,563 | -0.26(-1.81%) |
Aug 01, 2011 | 14.84 | 14.84 | 14.32 | 14.48 | 27,495 | -0.11(-0.74%) |
Jul 29, 2011 | 14.58 | 14.66 | 14.51 | 14.59 | 21,194 | -0.07(-0.47%) |
Jul 28, 2011 | 14.11 | 14.70 | 14.11 | 14.66 | 48,648 | +0.49(+3.43%) |
Jul 27, 2011 | 14.90 | 14.90 | 14.12 | 14.17 | 39,246 | -0.83(-5.50%) |
Jul 26, 2011 | 15.14 | 15.41 | 14.90 | 15.00 | 16,693 | -0.15(-0.97%) |
Jul 25, 2011 | 15.31 | 15.61 | 15.14 | 15.14 | 14,047 | -0.20(-1.31%) |
Jul 22, 2011 | 15.59 | 15.74 | 15.34 | 15.34 | 11,981 | -0.28(-1.78%) |
Jul 21, 2011 | 15.89 | 15.95 | 15.49 | 15.62 | 47,017 | -0.18(-1.12%) |
Jul 20, 2011 | 16.36 | 16.36 | 15.60 | 15.80 | 14,397 | -0.56(-3.40%) |
Jul 19, 2011 | 16.23 | 16.35 | 15.43 | 16.35 | 35,260 | +0.88(+5.68%) |
Jul 18, 2011 | 17.62 | 18.22 | 15.45 | 15.47 | 57,867 | -1.97(-11.28%) |
Jul 15, 2011 | 18.90 | 18.90 | 16.82 | 17.44 | 66,229 | -1.91(-9.85%) |
Jul 14, 2011 | 19.92 | 20.13 | 19.35 | 19.35 | 66,675 | -0.64(-3.20%) |
Jul 13, 2011 | 19.60 | 19.99 | 19.56 | 19.99 | 12,758 | +0.62(+3.23%) |
Jul 12, 2011 | 19.61 | 20.52 | 19.36 | 19.36 | 76,511 | -0.25(-1.26%) |
Jul 11, 2011 | 19.96 | 20.43 | 19.59 | 19.61 | 38,055 | -0.51(-2.53%) |
Jul 08, 2011 | 20.16 | 20.88 | 20.12 | 20.12 | 22,802 | -0.69(-3.34%) |
Jul 07, 2011 | 20.60 | 20.91 | 20.27 | 20.81 | 5,588 | +0.35(+1.70%) |
Jul 06, 2011 | 20.04 | 20.55 | 19.72 | 20.47 | 15,539 | +0.30(+1.49%) |
Jul 05, 2011 | 20.20 | 20.20 | 19.74 | 20.17 | 6,538 | -0.07(-0.34%) |
Jul 01, 2011 | 20.30 | 20.39 | 19.85 | 20.23 | 15,765 | -0.06(-0.30%) |
Jun 30, 2011 | 20.40 | 20.44 | 20.30 | 20.30 | 5,968 | +0.04(+0.19%) |
Jun 29, 2011 | 21.01 | 21.01 | 19.78 | 20.26 | 9,964 | -0.67(-3.21%) |
Jun 28, 2011 | 20.71 | 20.93 | 20.56 | 20.93 | 13,137 | +0.02(+0.11%) |
Jun 27, 2011 | 19.80 | 20.99 | 19.80 | 20.91 | 17,363 | +0.86(+4.31%) |
Jun 24, 2011 | 20.13 | 20.16 | 18.63 | 20.04 | 55,551 | +0.01(+0.04%) |
Jun 23, 2011 | 19.87 | 20.07 | 19.63 | 20.03 | 4,767 | -0.04(-0.19%) |
Jun 22, 2011 | 20.26 | 20.35 | 20.03 | 20.07 | 7,180 | -0.33(-1.63%) |
Jun 21, 2011 | 19.95 | 20.44 | 19.80 | 20.40 | 11,884 | +0.59(+3.00%) |
Jun 20, 2011 | 20.02 | 20.02 | 18.48 | 19.81 | 11,879 | +0.39(+1.99%) |
Jun 17, 2011 | 19.13 | 19.82 | 19.13 | 19.42 | 27,482 | +0.46(+2.40%) |
Jun 16, 2011 | 18.56 | 19.05 | 18.56 | 18.97 | 10,648 | +0.42(+2.25%) |
Jun 15, 2011 | 18.18 | 19.12 | 18.18 | 18.55 | 10,659 | +0.15(+0.84%) |
Jun 14, 2011 | 18.07 | 18.86 | 18.07 | 18.40 | 15,226 | +0.23(+1.27%) |
Jun 13, 2011 | 18.09 | 18.50 | 18.09 | 18.17 | 10,322 | +0.23(+1.29%) |
Jun 10, 2011 | 17.82 | 18.36 | 17.82 | 17.94 | 7,452 | +0.14(+0.78%) |
Jun 09, 2011 | 18.07 | 18.07 | 17.70 | 17.80 | 12,319 | -0.13(-0.73%) |
Jun 08, 2011 | 17.79 | 18.06 | 17.79 | 17.93 | 7,998 | +0.12(+0.65%) |
Jun 07, 2011 | 18.34 | 18.40 | 17.77 | 17.81 | 19,782 | -0.26(-1.45%) |
Jun 06, 2011 | 18.63 | 18.92 | 18.07 | 18.07 | 21,492 | -0.64(-3.42%) |
Jun 03, 2011 | 19.29 | 20.48 | 18.68 | 18.71 | 16,486 | -0.22(-1.14%) |
May 24, 2011 | 19.40 | 19.40 | 18.56 | 18.93 | 32,009 | -0.29(-1.49%) |
May 23, 2011 | 19.09 | 19.70 | 19.09 | 19.22 | 5,874 | -0.22(-1.15%) |
May 20, 2011 | 19.32 | 19.66 | 19.32 | 19.44 | 13,714 | +0.00(+0.00%) |
May 19, 2011 | 19.83 | 19.90 | 19.44 | 19.44 | 10,096 | -0.20(-1.02%) |
May 18, 2011 | 19.55 | 19.64 | 19.44 | 19.64 | 12,317 | +0.55(+2.87%) |
May 17, 2011 | 18.90 | 19.40 | 18.90 | 19.09 | 6,302 | +0.05(+0.24%) |
May 16, 2011 | 19.10 | 19.53 | 18.94 | 19.05 | 24,516 | -0.08(-0.44%) |
May 13, 2011 | 19.49 | 19.62 | 19.13 | 19.13 | 8,648 | -0.42(-2.17%) |
May 12, 2011 | 19.56 | 20.45 | 19.32 | 19.56 | 20,505 | -0.07(-0.35%) |
May 11, 2011 | 19.42 | 20.18 | 19.36 | 19.63 | 32,574 | +0.01(+0.04%) |
May 10, 2011 | 19.57 | 19.62 | 19.37 | 19.62 | 10,156 | +0.19(+0.95%) |
May 09, 2011 | 19.82 | 19.82 | 19.29 | 19.43 | 23,727 | -0.35(-1.76%) |
May 06, 2011 | 19.80 | 19.98 | 19.74 | 19.78 | 4,106 | +0.25(+1.30%) |
May 05, 2011 | 19.86 | 20.30 | 19.48 | 19.52 | 10,852 | -0.42(-2.13%) |
May 04, 2011 | 20.30 | 20.54 | 19.95 | 19.95 | 8,469 | -0.28(-1.37%) |
May 03, 2011 | 20.87 | 20.91 | 20.12 | 20.23 | 20,807 | -0.62(-3.00%) |
May 02, 2011 | 21.08 | 21.25 | 20.80 | 20.85 | 13,815 | -0.16(-0.77%) |
Apr 29, 2011 | 20.50 | 21.40 | 20.34 | 21.01 | 21,618 | +0.60(+2.95%) |
Apr 28, 2011 | 20.40 | 20.56 | 19.84 | 20.41 | 11,010 | -0.13(-0.64%) |
Apr 27, 2011 | 20.54 | 20.61 | 20.40 | 20.54 | 4,273 | -0.01(-0.04%) |
Apr 26, 2011 | 21.35 | 21.35 | 20.10 | 20.55 | 10,563 | +0.49(+2.42%) |
Apr 25, 2011 | 20.77 | 20.96 | 20.04 | 20.07 | 7,998 | -0.93(-4.45%) |
Apr 21, 2011 | 21.22 | 21.45 | 20.98 | 21.00 | 3,046 | +0.01(+0.04%) |
Apr 20, 2011 | 20.40 | 21.26 | 20.40 | 20.99 | 12,765 | +0.89(+4.45%) |
Apr 19, 2011 | 19.92 | 20.15 | 19.60 | 20.10 | 27,137 | +0.36(+1.84%) |
Apr 18, 2011 | 19.90 | 20.28 | 19.73 | 19.73 | 11,402 | -0.43(-2.14%) |
Apr 15, 2011 | 19.82 | 20.20 | 19.80 | 20.17 | 12,995 | +0.25(+1.28%) |
Apr 14, 2011 | 19.49 | 19.91 | 19.49 | 19.91 | 6,918 | +0.26(+1.33%) |
Apr 13, 2011 | 20.37 | 20.37 | 19.60 | 19.65 | 15,057 | -0.46(-2.30%) |
Apr 12, 2011 | 20.78 | 20.78 | 20.11 | 20.11 | 19,104 | -0.76(-3.62%) |
Apr 11, 2011 | 21.39 | 22.76 | 20.74 | 20.87 | 12,358 | -0.52(-2.45%) |
Apr 08, 2011 | 22.33 | 22.33 | 21.33 | 21.39 | 7,386 | -0.73(-3.31%) |
Apr 07, 2011 | 22.75 | 22.75 | 22.12 | 22.12 | 11,535 | -0.46(-2.05%) |
Apr 06, 2011 | 22.10 | 22.72 | 21.60 | 22.59 | 28,032 | +0.52(+2.34%) |
Apr 05, 2011 | 21.75 | 22.07 | 21.49 | 22.07 | 15,363 | +0.32(+1.49%) |
Apr 04, 2011 | 21.72 | 21.75 | 21.52 | 21.75 | 4,198 | +0.04(+0.18%) |
Apr 01, 2011 | 21.61 | 21.71 | 21.42 | 21.71 | 15,865 | +0.11(+0.50%) |
Mar 31, 2011 | 21.48 | 21.60 | 21.28 | 21.60 | 17,836 | +0.21(+0.97%) |
Mar 30, 2011 | 21.39 | 21.39 | 20.98 | 21.39 | 11,516 | +0.30(+1.43%) |
Mar 29, 2011 | 20.75 | 21.13 | 20.75 | 21.09 | 26,614 | +0.28(+1.33%) |
Mar 28, 2011 | 21.10 | 21.10 | 20.81 | 20.81 | 9,067 | -0.31(-1.46%) |
Mar 25, 2011 | 20.71 | 21.21 | 20.63 | 21.12 | 25,385 | +0.56(+2.70%) |
Mar 24, 2011 | 21.36 | 21.36 | 20.57 | 20.57 | 12,266 | -0.75(-3.51%) |
Mar 23, 2011 | 21.26 | 21.32 | 21.19 | 21.31 | 11,138 | +0.15(+0.69%) |
Mar 22, 2011 | 20.93 | 21.23 | 20.90 | 21.17 | 17,825 | +0.15(+0.73%) |
Mar 21, 2011 | 20.11 | 21.02 | 19.87 | 21.01 | 30,024 | +1.19(+5.99%) |
Mar 18, 2011 | 19.34 | 19.90 | 19.25 | 19.83 | 29,570 | +0.61(+3.17%) |
Mar 17, 2011 | 19.11 | 19.28 | 19.09 | 19.22 | 8,849 | +0.42(+2.22%) |
Mar 16, 2011 | 19.09 | 19.09 | 18.80 | 18.80 | 9,693 | -0.31(-1.61%) |
Mar 15, 2011 | 18.95 | 19.29 | 18.95 | 19.11 | 8,079 | -0.32(-1.63%) |
Mar 14, 2011 | 19.71 | 19.71 | 19.32 | 19.42 | 12,323 | -0.35(-1.79%) |
Mar 11, 2011 | 19.75 | 19.88 | 19.73 | 19.78 | 10,105 | +0.03(+0.16%) |
Mar 10, 2011 | 20.08 | 20.16 | 19.75 | 19.75 | 15,765 | -0.61(-2.99%) |
Mar 09, 2011 | 20.21 | 20.41 | 20.13 | 20.36 | 7,930 | +0.12(+0.61%) |
Mar 08, 2011 | 19.79 | 20.23 | 19.79 | 20.23 | 10,348 | +0.47(+2.38%) |
Mar 07, 2011 | 20.28 | 20.53 | 19.73 | 19.76 | 11,509 | -0.73(-3.54%) |
Mar 04, 2011 | 20.59 | 21.08 | 20.23 | 20.49 | 20,446 | -0.18(-0.86%) |
Mar 03, 2011 | 20.73 | 20.75 | 20.46 | 20.67 | 8,794 | -0.11(-0.52%) |
Mar 02, 2011 | 20.84 | 20.84 | 20.50 | 20.77 | 2,952 | -0.06(-0.30%) |