Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.49 | 15.52 | 15.23 | 15.38 | 706,088 | -0.01(-0.09%) |
Jan 30, 2012 | 15.34 | 15.44 | 15.04 | 15.39 | 793,046 | -0.02(-0.15%) |
Jan 27, 2012 | 15.33 | 15.42 | 15.28 | 15.41 | 638,823 | +0.08(+0.55%) |
Jan 26, 2012 | 15.45 | 15.52 | 15.26 | 15.33 | 606,986 | -0.04(-0.28%) |
Jan 25, 2012 | 15.41 | 15.45 | 15.23 | 15.37 | 1,161,007 | -0.07(-0.46%) |
Jan 24, 2012 | 15.25 | 15.45 | 15.14 | 15.44 | 589,002 | +0.08(+0.49%) |
Jan 23, 2012 | 15.41 | 15.41 | 15.10 | 15.37 | 1,336,610 | -0.00(-0.03%) |
Jan 20, 2012 | 15.43 | 15.46 | 15.26 | 15.37 | 1,140,449 | +0.01(+0.06%) |
Jan 19, 2012 | 15.24 | 15.63 | 15.23 | 15.36 | 1,423,763 | +0.21(+1.40%) |
Jan 18, 2012 | 14.98 | 15.16 | 14.86 | 15.15 | 2,365,214 | +0.20(+1.34%) |
Jan 17, 2012 | 15.15 | 15.17 | 14.92 | 14.95 | 810,755 | -0.02(-0.14%) |
Jan 13, 2012 | 14.96 | 15.04 | 14.78 | 14.97 | 753,496 | -0.13(-0.84%) |
Jan 12, 2012 | 15.14 | 15.20 | 14.97 | 15.10 | 1,461,738 | +0.01(+0.06%) |
Jan 11, 2012 | 15.10 | 15.18 | 14.86 | 15.09 | 1,778,878 | -0.04(-0.28%) |
Jan 10, 2012 | 14.92 | 15.29 | 14.89 | 15.13 | 1,549,627 | +0.36(+2.46%) |
Jan 09, 2012 | 14.82 | 14.82 | 14.71 | 14.77 | 1,121,533 | +0.04(+0.26%) |
Jan 06, 2012 | 14.94 | 14.95 | 14.72 | 14.73 | 2,060,207 | -0.17(-1.17%) |
Jan 05, 2012 | 14.50 | 14.96 | 14.41 | 14.90 | 1,958,600 | +0.30(+2.07%) |
Jan 04, 2012 | 14.46 | 14.70 | 14.34 | 14.60 | 2,449,291 | +0.41(+2.93%) |
Dec 30, 2011 | 14.27 | 14.29 | 14.11 | 14.19 | 1,078,334 | -0.08(-0.56%) |
Dec 29, 2011 | 14.14 | 14.31 | 14.06 | 14.27 | 1,103,430 | +0.19(+1.37%) |
Dec 28, 2011 | 14.33 | 14.35 | 14.00 | 14.07 | 1,139,079 | -0.26(-1.81%) |
Dec 27, 2011 | 14.22 | 14.46 | 14.10 | 14.33 | 960,294 | +0.07(+0.50%) |
Dec 23, 2011 | 14.13 | 14.29 | 13.99 | 14.26 | 840,791 | +0.08(+0.56%) |
Dec 21, 2011 | 14.12 | 14.19 | 14.03 | 14.18 | 1,184,560 | +0.05(+0.38%) |
Dec 20, 2011 | 14.01 | 14.29 | 14.01 | 14.13 | 1,337,369 | +0.35(+2.55%) |
Dec 19, 2011 | 14.03 | 14.28 | 13.76 | 13.78 | 1,501,952 | -0.16(-1.18%) |
Dec 16, 2011 | 13.76 | 14.03 | 13.72 | 13.94 | 2,968,940 | +0.26(+1.90%) |
Dec 15, 2011 | 13.46 | 13.76 | 13.29 | 13.68 | 1,777,453 | +0.39(+2.91%) |
Dec 14, 2011 | 13.60 | 13.62 | 13.29 | 13.30 | 2,205,877 | -0.46(-3.33%) |
Dec 13, 2011 | 14.26 | 14.38 | 13.67 | 13.75 | 1,352,923 | -0.42(-2.96%) |
Dec 12, 2011 | 13.98 | 14.18 | 13.84 | 14.17 | 1,421,851 | +0.04(+0.30%) |
Dec 09, 2011 | 13.96 | 14.21 | 13.92 | 14.13 | 1,047,327 | +0.17(+1.25%) |
Dec 08, 2011 | 14.04 | 14.13 | 13.94 | 13.96 | 1,274,819 | -0.25(-1.76%) |
Dec 07, 2011 | 14.05 | 14.23 | 13.87 | 14.21 | 1,428,078 | +0.06(+0.43%) |
Dec 06, 2011 | 14.30 | 14.35 | 14.10 | 14.14 | 1,488,982 | -0.11(-0.79%) |
Dec 05, 2011 | 14.34 | 14.43 | 14.12 | 14.26 | 3,267,972 | +0.14(+1.00%) |
Dec 02, 2011 | 14.28 | 14.28 | 13.99 | 14.12 | 1,039,817 | +0.04(+0.30%) |
Dec 01, 2011 | 14.29 | 14.74 | 14.07 | 14.07 | 2,524,244 | -0.33(-2.26%) |
Nov 30, 2011 | 14.15 | 14.61 | 14.05 | 14.40 | 2,583,938 | +0.65(+4.73%) |
Nov 29, 2011 | 13.55 | 13.84 | 13.52 | 13.75 | 1,468,506 | +0.26(+1.92%) |
Nov 28, 2011 | 13.38 | 13.60 | 13.24 | 13.49 | 1,331,065 | +0.49(+3.77%) |
Nov 25, 2011 | 12.97 | 13.15 | 12.89 | 13.00 | 538,646 | -0.06(-0.47%) |
Nov 23, 2011 | 13.14 | 13.21 | 13.04 | 13.06 | 855,122 | -0.26(-1.98%) |
Nov 22, 2011 | 13.31 | 13.46 | 13.12 | 13.32 | 809,843 | -0.01(-0.07%) |
Nov 21, 2011 | 13.24 | 13.46 | 13.18 | 13.33 | 1,131,052 | -0.17(-1.29%) |
Nov 18, 2011 | 13.67 | 13.70 | 13.38 | 13.51 | 1,507,331 | -0.11(-0.80%) |
Nov 17, 2011 | 13.82 | 13.94 | 13.52 | 13.62 | 980,079 | -0.24(-1.74%) |
Nov 16, 2011 | 13.95 | 14.12 | 13.83 | 13.86 | 791,998 | -0.23(-1.61%) |
Nov 15, 2011 | 13.82 | 14.15 | 13.80 | 14.08 | 1,875,161 | +0.17(+1.25%) |
Nov 14, 2011 | 13.98 | 14.16 | 13.80 | 13.91 | 985,793 | -0.04(-0.27%) |
Nov 11, 2011 | 13.66 | 14.11 | 13.57 | 13.95 | 1,763,736 | +0.41(+3.07%) |
Nov 10, 2011 | 13.55 | 13.62 | 13.33 | 13.53 | 1,044,844 | +0.17(+1.24%) |
Nov 09, 2011 | 13.44 | 13.65 | 13.27 | 13.37 | 1,647,848 | -0.44(-3.21%) |
Nov 08, 2011 | 13.49 | 13.86 | 13.39 | 13.81 | 1,336,991 | +0.42(+3.10%) |
Nov 07, 2011 | 13.69 | 13.78 | 13.21 | 13.39 | 1,158,982 | -0.31(-2.24%) |
Nov 04, 2011 | 13.63 | 13.74 | 13.42 | 13.70 | 1,143,078 | -0.05(-0.38%) |
Nov 03, 2011 | 13.71 | 13.82 | 13.34 | 13.75 | 1,178,379 | +0.21(+1.57%) |
Nov 02, 2011 | 13.37 | 13.60 | 13.25 | 13.54 | 1,615,480 | +0.41(+3.12%) |
Nov 01, 2011 | 13.36 | 13.47 | 12.97 | 13.13 | 1,883,415 | -0.63(-4.59%) |
Oct 31, 2011 | 13.80 | 14.06 | 13.63 | 13.76 | 1,509,309 | -0.19(-1.39%) |
Oct 28, 2011 | 14.18 | 14.26 | 13.81 | 13.96 | 1,247,667 | -0.14(-1.00%) |
Oct 27, 2011 | 13.80 | 14.24 | 13.65 | 14.10 | 3,119,769 | +0.86(+6.48%) |
Oct 26, 2011 | 13.63 | 13.66 | 13.14 | 13.24 | 1,808,643 | -0.19(-1.41%) |
Oct 25, 2011 | 13.55 | 13.56 | 13.30 | 13.43 | 1,368,067 | -0.20(-1.49%) |
Oct 24, 2011 | 13.33 | 13.80 | 13.28 | 13.63 | 1,479,756 | +0.29(+2.16%) |
Oct 21, 2011 | 13.20 | 13.36 | 12.86 | 13.34 | 1,550,490 | +0.34(+2.61%) |
Oct 20, 2011 | 13.17 | 13.18 | 12.61 | 13.00 | 1,813,118 | -0.18(-1.39%) |
Oct 19, 2011 | 13.40 | 13.40 | 13.06 | 13.19 | 1,487,534 | -0.21(-1.55%) |
Oct 18, 2011 | 13.01 | 13.47 | 12.95 | 13.39 | 1,786,157 | +0.41(+3.12%) |
Oct 17, 2011 | 13.41 | 13.47 | 12.94 | 12.99 | 1,791,080 | -0.31(-2.31%) |
Oct 14, 2011 | 13.55 | 13.55 | 13.15 | 13.30 | 1,252,961 | -0.07(-0.53%) |
Oct 13, 2011 | 13.35 | 13.44 | 13.16 | 13.37 | 845,208 | -0.02(-0.18%) |
Oct 12, 2011 | 13.30 | 13.49 | 13.25 | 13.39 | 1,774,041 | +0.16(+1.21%) |
Oct 11, 2011 | 13.05 | 13.32 | 12.96 | 13.23 | 1,673,617 | +0.09(+0.72%) |
Oct 10, 2011 | 12.85 | 13.14 | 12.66 | 13.13 | 2,046,075 | +0.50(+3.96%) |
Oct 07, 2011 | 12.82 | 13.27 | 12.54 | 12.63 | 4,251,694 | -0.10(-0.81%) |
Oct 06, 2011 | 12.64 | 12.88 | 12.12 | 12.74 | 2,664,541 | +0.49(+3.96%) |
Oct 05, 2011 | 11.49 | 12.35 | 11.40 | 12.25 | 2,493,012 | +0.85(+7.44%) |
Oct 04, 2011 | 10.68 | 11.43 | 10.49 | 11.40 | 2,784,345 | +0.64(+5.91%) |
Oct 03, 2011 | 11.34 | 11.48 | 10.63 | 10.77 | 1,985,441 | -0.63(-5.50%) |
Sep 30, 2011 | 11.60 | 11.89 | 11.39 | 11.39 | 1,817,223 | -0.41(-3.44%) |
Sep 29, 2011 | 11.72 | 11.86 | 11.47 | 11.80 | 1,204,071 | +0.32(+2.75%) |
Sep 28, 2011 | 11.76 | 11.93 | 11.47 | 11.48 | 1,092,332 | -0.28(-2.37%) |
Sep 27, 2011 | 11.80 | 12.13 | 11.70 | 11.76 | 1,378,556 | +0.26(+2.26%) |
Sep 26, 2011 | 11.41 | 11.53 | 11.15 | 11.50 | 878,463 | +0.17(+1.50%) |
Sep 23, 2011 | 11.05 | 11.34 | 10.96 | 11.33 | 1,160,176 | +0.24(+2.17%) |
Sep 22, 2011 | 11.17 | 11.43 | 10.89 | 11.09 | 1,190,834 | -0.45(-3.88%) |
Sep 21, 2011 | 12.02 | 12.12 | 11.52 | 11.54 | 1,200,958 | -0.49(-4.08%) |
Sep 20, 2011 | 12.40 | 12.40 | 12.02 | 12.03 | 1,670,400 | -0.26(-2.11%) |
Sep 19, 2011 | 12.24 | 12.46 | 12.13 | 12.29 | 1,544,396 | -0.16(-1.25%) |
Sep 16, 2011 | 12.69 | 12.73 | 12.41 | 12.45 | 2,571,500 | -0.26(-2.08%) |
Sep 15, 2011 | 12.45 | 12.76 | 12.40 | 12.71 | 1,427,571 | +0.22(+1.78%) |
Sep 14, 2011 | 12.08 | 12.67 | 11.95 | 12.49 | 2,158,827 | +0.52(+4.33%) |
Sep 13, 2011 | 11.92 | 12.10 | 11.79 | 11.97 | 1,154,333 | +0.12(+1.03%) |
Sep 12, 2011 | 11.55 | 11.88 | 11.45 | 11.85 | 1,269,256 | +0.15(+1.29%) |
Sep 09, 2011 | 11.78 | 11.95 | 11.53 | 11.70 | 1,366,476 | -0.17(-1.43%) |
Sep 08, 2011 | 11.90 | 12.08 | 11.77 | 11.87 | 907,494 | -0.15(-1.22%) |
Sep 07, 2011 | 11.85 | 12.03 | 11.73 | 12.01 | 832,554 | +0.37(+3.20%) |
Sep 06, 2011 | 11.21 | 11.69 | 11.09 | 11.64 | 1,254,197 | +0.08(+0.65%) |
Sep 02, 2011 | 11.72 | 11.87 | 11.47 | 11.56 | 990,307 | -0.37(-3.12%) |
Sep 01, 2011 | 12.10 | 12.31 | 11.83 | 11.94 | 1,818,680 | -0.14(-1.13%) |
Aug 31, 2011 | 11.97 | 12.22 | 11.88 | 12.07 | 1,473,453 | +0.18(+1.55%) |
Aug 30, 2011 | 11.72 | 11.99 | 11.68 | 11.89 | 661,440 | +0.10(+0.88%) |
Aug 29, 2011 | 11.63 | 11.81 | 11.63 | 11.79 | 1,035,601 | +0.32(+2.76%) |
Aug 26, 2011 | 11.04 | 11.52 | 10.90 | 11.47 | 1,054,881 | +0.32(+2.88%) |
Aug 25, 2011 | 11.32 | 11.32 | 11.10 | 11.15 | 1,317,035 | -0.10(-0.88%) |
Aug 24, 2011 | 11.00 | 11.25 | 10.87 | 11.25 | 1,188,347 | +0.20(+1.84%) |
Aug 23, 2011 | 10.63 | 11.05 | 10.48 | 11.05 | 880,324 | +0.43(+4.04%) |
Aug 22, 2011 | 10.74 | 10.95 | 10.55 | 10.62 | 1,310,759 | +0.14(+1.35%) |
Aug 19, 2011 | 10.44 | 10.89 | 10.40 | 10.47 | 1,218,283 | -0.13(-1.24%) |
Aug 18, 2011 | 10.78 | 10.80 | 10.50 | 10.61 | 2,058,969 | -0.51(-4.58%) |
Aug 17, 2011 | 11.12 | 11.29 | 11.01 | 11.12 | 1,200,246 | +0.03(+0.30%) |
Aug 16, 2011 | 11.36 | 11.37 | 10.94 | 11.08 | 2,127,654 | -0.39(-3.37%) |
Aug 15, 2011 | 11.60 | 11.72 | 11.36 | 11.47 | 2,274,346 | -0.06(-0.53%) |
Aug 12, 2011 | 11.06 | 11.57 | 11.05 | 11.53 | 2,154,610 | +0.57(+5.21%) |
Aug 11, 2011 | 10.50 | 11.10 | 10.38 | 10.96 | 1,408,473 | +0.47(+4.50%) |
Aug 10, 2011 | 10.65 | 10.88 | 10.42 | 10.49 | 2,836,830 | -0.46(-4.22%) |
Aug 09, 2011 | 10.27 | 10.98 | 9.612 | 10.95 | 3,344,624 | +1.15(+11.69%) |
Aug 08, 2011 | 10.43 | 10.59 | 9.800 | 9.805 | 4,167,757 | -1.00(-9.29%) |
Aug 05, 2011 | 10.77 | 10.97 | 10.41 | 10.81 | 3,320,068 | +0.21(+2.03%) |
Aug 04, 2011 | 11.14 | 11.19 | 10.57 | 10.60 | 1,824,454 | -0.69(-6.12%) |
Aug 03, 2011 | 11.19 | 11.35 | 10.96 | 11.29 | 1,361,697 | +0.09(+0.84%) |
Aug 02, 2011 | 11.45 | 11.52 | 11.18 | 11.19 | 2,201,545 | -0.37(-3.22%) |
Aug 01, 2011 | 11.73 | 11.77 | 11.37 | 11.56 | 1,310,931 | -0.02(-0.20%) |
Jul 29, 2011 | 11.58 | 11.72 | 11.42 | 11.59 | 1,459,416 | -0.12(-1.01%) |
Jul 28, 2011 | 12.06 | 12.34 | 11.68 | 11.71 | 1,886,878 | -0.36(-3.01%) |
Jul 27, 2011 | 12.47 | 12.57 | 12.00 | 12.07 | 1,762,765 | -0.51(-4.05%) |
Jul 26, 2011 | 12.74 | 12.77 | 12.55 | 12.58 | 1,306,724 | -0.19(-1.48%) |
Jul 25, 2011 | 12.43 | 12.82 | 12.39 | 12.77 | 1,475,501 | +0.20(+1.58%) |
Jul 22, 2011 | 12.52 | 12.60 | 12.44 | 12.57 | 545,684 | +0.07(+0.57%) |
Jul 21, 2011 | 12.47 | 12.57 | 12.34 | 12.50 | 665,988 | +0.09(+0.72%) |
Jul 20, 2011 | 12.42 | 12.47 | 12.25 | 12.41 | 979,265 | +0.03(+0.23%) |
Jul 19, 2011 | 12.17 | 12.39 | 12.09 | 12.38 | 636,075 | +0.31(+2.58%) |
Jul 18, 2011 | 12.17 | 12.26 | 11.97 | 12.07 | 615,179 | -0.17(-1.39%) |
Jul 15, 2011 | 12.30 | 12.30 | 12.04 | 12.24 | 767,360 | +0.02(+0.15%) |
Jul 14, 2011 | 12.54 | 12.61 | 12.20 | 12.22 | 1,122,850 | -0.29(-2.34%) |
Jul 13, 2011 | 12.71 | 12.76 | 12.50 | 12.51 | 801,444 | -0.09(-0.75%) |
Jul 12, 2011 | 12.58 | 12.70 | 12.54 | 12.61 | 826,142 | -0.03(-0.22%) |
Jul 11, 2011 | 12.78 | 12.82 | 12.58 | 12.63 | 947,205 | -0.29(-2.26%) |
Jul 08, 2011 | 12.89 | 12.93 | 12.78 | 12.93 | 1,160,299 | -0.12(-0.90%) |
Jul 07, 2011 | 12.95 | 13.09 | 12.94 | 13.05 | 1,181,157 | +0.19(+1.47%) |
Jul 06, 2011 | 12.70 | 12.89 | 12.61 | 12.86 | 1,758,236 | +0.17(+1.30%) |
Jul 05, 2011 | 12.64 | 12.73 | 12.52 | 12.69 | 1,171,270 | +0.08(+0.64%) |
Jul 01, 2011 | 12.34 | 12.63 | 12.25 | 12.61 | 981,824 | +0.31(+2.49%) |
Jun 30, 2011 | 12.41 | 12.41 | 12.18 | 12.30 | 1,333,480 | -0.07(-0.53%) |
Jun 29, 2011 | 12.28 | 12.46 | 12.16 | 12.37 | 966,488 | +0.08(+0.61%) |
Jun 28, 2011 | 12.08 | 12.31 | 12.07 | 12.30 | 1,106,380 | +0.22(+1.84%) |
Jun 27, 2011 | 12.00 | 12.13 | 11.80 | 12.07 | 1,227,532 | +0.09(+0.79%) |
Jun 24, 2011 | 11.99 | 12.06 | 11.85 | 11.98 | 1,778,002 | -0.03(-0.24%) |
Jun 23, 2011 | 11.88 | 12.04 | 11.67 | 12.01 | 1,006,089 | -0.02(-0.20%) |
Jun 22, 2011 | 12.08 | 12.14 | 11.98 | 12.03 | 915,424 | -0.04(-0.35%) |
Jun 21, 2011 | 12.01 | 12.11 | 11.96 | 12.07 | 1,202,712 | +0.14(+1.15%) |
Jun 20, 2011 | 11.96 | 12.02 | 11.85 | 11.94 | 900,565 | +0.03(+0.24%) |
Jun 17, 2011 | 12.03 | 12.10 | 11.87 | 11.91 | 1,422,192 | -0.03(-0.28%) |
Jun 16, 2011 | 11.85 | 11.97 | 11.76 | 11.94 | 1,492,694 | +0.08(+0.64%) |
Jun 15, 2011 | 11.78 | 11.96 | 11.78 | 11.87 | 1,058,594 | -0.05(-0.40%) |
Jun 14, 2011 | 11.69 | 11.97 | 11.63 | 11.91 | 996,562 | +0.36(+3.10%) |
Jun 13, 2011 | 11.49 | 11.65 | 11.43 | 11.55 | 1,029,883 | +0.01(+0.12%) |
Jun 10, 2011 | 11.64 | 11.72 | 11.47 | 11.54 | 1,269,531 | -0.13(-1.13%) |
Jun 09, 2011 | 11.66 | 11.78 | 11.58 | 11.67 | 979,388 | +0.07(+0.57%) |
Jun 08, 2011 | 11.80 | 11.80 | 11.57 | 11.61 | 1,010,717 | -0.25(-2.15%) |
Jun 07, 2011 | 11.71 | 11.94 | 11.57 | 11.86 | 1,187,161 | +0.23(+1.94%) |
Jun 06, 2011 | 11.80 | 11.85 | 11.64 | 11.64 | 1,065,911 | -0.19(-1.60%) |
Jun 03, 2011 | 11.97 | 12.07 | 11.82 | 11.82 | 979,059 | -0.26(-2.15%) |
May 24, 2011 | 12.29 | 12.29 | 11.96 | 12.08 | 1,163,486 | -0.10(-0.85%) |
May 23, 2011 | 12.32 | 12.32 | 12.06 | 12.19 | 1,133,021 | -0.19(-1.56%) |
May 20, 2011 | 12.49 | 12.50 | 12.21 | 12.38 | 1,692,704 | -0.09(-0.72%) |
May 19, 2011 | 12.69 | 12.69 | 12.39 | 12.47 | 1,233,541 | -0.07(-0.53%) |
May 18, 2011 | 12.49 | 12.58 | 12.38 | 12.54 | 1,053,026 | +0.11(+0.87%) |
May 17, 2011 | 12.37 | 12.46 | 12.15 | 12.43 | 1,264,313 | +0.09(+0.76%) |
May 16, 2011 | 12.60 | 12.61 | 12.32 | 12.33 | 1,188,688 | -0.21(-1.65%) |
May 13, 2011 | 12.57 | 12.62 | 12.48 | 12.54 | 1,446,671 | -0.03(-0.23%) |
May 12, 2011 | 12.38 | 12.67 | 12.26 | 12.57 | 1,628,778 | +0.22(+1.76%) |
May 11, 2011 | 12.33 | 12.38 | 12.19 | 12.35 | 2,176,036 | +0.02(+0.15%) |
May 10, 2011 | 11.88 | 12.34 | 11.84 | 12.33 | 2,001,139 | +0.45(+3.77%) |
May 09, 2011 | 11.85 | 11.93 | 11.77 | 11.88 | 884,981 | +0.10(+0.84%) |
May 06, 2011 | 11.88 | 12.29 | 11.67 | 11.79 | 828,663 | +0.05(+0.40%) |
May 05, 2011 | 11.76 | 11.91 | 11.72 | 11.74 | 795,815 | -0.09(-0.80%) |
May 04, 2011 | 11.92 | 12.05 | 11.79 | 11.83 | 930,593 | -0.10(-0.83%) |
May 03, 2011 | 11.88 | 12.09 | 11.88 | 11.93 | 944,561 | -0.01(-0.12%) |
May 02, 2011 | 11.95 | 12.14 | 11.82 | 11.95 | 1,262,655 | +0.05(+0.44%) |
Apr 29, 2011 | 12.01 | 12.28 | 11.80 | 11.89 | 2,043,198 | +0.01(+0.08%) |
Apr 28, 2011 | 11.56 | 12.05 | 11.54 | 11.88 | 3,185,793 | +0.45(+3.96%) |
Apr 27, 2011 | 11.33 | 11.45 | 11.22 | 11.43 | 1,079,515 | +0.16(+1.42%) |
Apr 26, 2011 | 11.28 | 11.40 | 11.22 | 11.27 | 1,446,790 | +0.09(+0.84%) |
Apr 25, 2011 | 11.24 | 11.32 | 11.05 | 11.18 | 1,591,592 | -0.14(-1.21%) |
Apr 21, 2011 | 11.24 | 11.35 | 11.18 | 11.31 | 993,380 | +0.14(+1.27%) |
Apr 20, 2011 | 11.05 | 11.17 | 10.95 | 11.17 | 1,564,510 | +0.31(+2.84%) |
Apr 19, 2011 | 10.99 | 11.07 | 10.80 | 10.86 | 1,595,104 | -0.12(-1.14%) |
Apr 18, 2011 | 10.98 | 11.03 | 10.72 | 10.99 | 1,267,795 | -0.09(-0.81%) |
Apr 15, 2011 | 11.08 | 11.16 | 11.00 | 11.08 | 663,418 | +0.01(+0.08%) |
Apr 14, 2011 | 11.13 | 11.17 | 10.99 | 11.07 | 646,439 | -0.09(-0.84%) |
Apr 13, 2011 | 11.32 | 11.38 | 11.14 | 11.16 | 1,139,215 | -0.10(-0.88%) |
Apr 12, 2011 | 11.13 | 11.29 | 11.05 | 11.26 | 1,947,735 | +0.05(+0.46%) |
Apr 11, 2011 | 11.13 | 11.21 | 11.04 | 11.21 | 1,878,884 | +0.14(+1.24%) |
Apr 08, 2011 | 11.24 | 11.24 | 10.97 | 11.07 | 815,256 | -0.12(-1.05%) |
Apr 07, 2011 | 11.26 | 11.36 | 11.08 | 11.19 | 997,722 | -0.11(-0.96%) |
Apr 06, 2011 | 11.51 | 11.51 | 11.24 | 11.30 | 981,533 | -0.13(-1.16%) |
Apr 05, 2011 | 11.48 | 11.58 | 11.42 | 11.43 | 1,412,981 | -0.05(-0.41%) |
Apr 04, 2011 | 11.48 | 11.51 | 11.37 | 11.48 | 1,897,034 | +0.08(+0.70%) |
Apr 01, 2011 | 11.40 | 11.55 | 11.32 | 11.40 | 1,855,862 | +0.03(+0.29%) |
Mar 31, 2011 | 11.20 | 11.39 | 11.18 | 11.37 | 1,441,082 | +0.13(+1.17%) |
Mar 30, 2011 | 11.11 | 11.29 | 11.07 | 11.23 | 915,157 | +0.16(+1.45%) |
Mar 29, 2011 | 10.84 | 11.13 | 10.82 | 11.07 | 1,615,340 | +0.21(+1.96%) |
Mar 28, 2011 | 11.11 | 11.11 | 10.83 | 10.86 | 1,340,259 | -0.22(-1.97%) |
Mar 25, 2011 | 10.97 | 11.26 | 10.88 | 11.08 | 1,580,751 | +0.16(+1.47%) |
Mar 24, 2011 | 10.90 | 10.95 | 10.82 | 10.92 | 1,539,028 | +0.06(+0.52%) |
Mar 23, 2011 | 10.96 | 11.08 | 10.79 | 10.86 | 1,346,022 | -0.10(-0.90%) |
Mar 22, 2011 | 11.27 | 11.28 | 10.95 | 10.96 | 979,460 | -0.28(-2.48%) |
Mar 21, 2011 | 11.22 | 11.30 | 10.78 | 11.24 | 1,514,303 | +0.54(+5.07%) |
Mar 18, 2011 | 10.77 | 10.84 | 10.64 | 10.70 | 2,299,559 | +0.00(+0.04%) |
Mar 17, 2011 | 10.66 | 10.83 | 10.56 | 10.69 | 1,490,422 | +0.15(+1.43%) |
Mar 16, 2011 | 10.68 | 10.79 | 10.53 | 10.54 | 2,090,061 | -0.21(-1.93%) |
Mar 15, 2011 | 10.59 | 10.82 | 10.38 | 10.75 | 1,693,037 | -0.10(-0.91%) |
Mar 14, 2011 | 10.89 | 10.92 | 10.72 | 10.85 | 1,248,860 | -0.08(-0.73%) |
Mar 11, 2011 | 11.02 | 11.02 | 10.88 | 10.93 | 1,180,879 | -0.11(-0.98%) |
Mar 10, 2011 | 11.07 | 11.18 | 10.96 | 11.04 | 1,366,871 | -0.19(-1.68%) |
Mar 09, 2011 | 11.29 | 11.30 | 11.14 | 11.22 | 1,183,508 | -0.06(-0.54%) |
Mar 08, 2011 | 11.28 | 11.42 | 11.20 | 11.29 | 1,695,742 | +0.03(+0.29%) |
Mar 07, 2011 | 11.27 | 11.35 | 11.04 | 11.25 | 2,345,608 | +0.03(+0.25%) |
Mar 04, 2011 | 11.32 | 11.37 | 11.15 | 11.22 | 2,105,845 | -0.06(-0.54%) |
Mar 03, 2011 | 11.27 | 11.39 | 11.22 | 11.29 | 1,172,141 | +0.17(+1.48%) |
Mar 02, 2011 | 11.08 | 11.22 | 11.02 | 11.12 | 1,554,302 | +0.04(+0.34%) |
Mar 01, 2011 | 11.25 | 11.50 | 11.06 | 11.08 | 2,016,749 | -0.12(-1.09%) |
Feb 28, 2011 | 11.14 | 11.51 | 11.14 | 11.21 | 2,800,920 | +0.08(+0.69%) |
Feb 25, 2011 | 11.30 | 11.56 | 11.07 | 11.13 | 3,295,131 | -0.10(-0.85%) |
Feb 24, 2011 | 11.95 | 12.13 | 11.14 | 11.22 | 2,784,252 | -0.54(-4.61%) |
Feb 23, 2011 | 12.20 | 12.23 | 11.68 | 11.77 | 2,198,180 | -0.35(-2.88%) |
Feb 22, 2011 | 12.17 | 12.34 | 12.01 | 12.12 | 1,454,192 | -0.16(-1.31%) |
Feb 18, 2011 | 12.27 | 12.29 | 12.18 | 12.28 | 1,194,818 | -0.01(-0.08%) |
Feb 17, 2011 | 12.11 | 12.40 | 12.00 | 12.29 | 1,194,765 | +0.19(+1.60%) |
Feb 16, 2011 | 11.52 | 12.15 | 11.52 | 12.09 | 945,257 | +0.03(+0.23%) |
Feb 15, 2011 | 12.08 | 12.11 | 12.00 | 12.06 | 696,035 | -0.07(-0.54%) |
Feb 14, 2011 | 12.17 | 12.18 | 12.06 | 12.13 | 604,194 | -0.00(-0.04%) |
Feb 11, 2011 | 11.95 | 12.20 | 11.94 | 12.13 | 967,891 | +0.17(+1.38%) |
Feb 10, 2011 | 11.83 | 11.99 | 11.79 | 11.97 | 1,156,065 | +0.11(+0.95%) |
Feb 09, 2011 | 11.76 | 11.91 | 11.66 | 11.86 | 1,175,175 | +0.05(+0.40%) |
Feb 08, 2011 | 11.67 | 11.82 | 11.62 | 11.81 | 1,001,011 | +0.12(+1.01%) |
Feb 07, 2011 | 11.56 | 11.77 | 11.47 | 11.69 | 766,324 | +0.17(+1.47%) |
Feb 04, 2011 | 11.40 | 11.59 | 11.35 | 11.52 | 756,867 | +0.14(+1.20%) |
Feb 03, 2011 | 11.43 | 11.55 | 11.21 | 11.39 | 947,286 | -0.12(-1.07%) |
Feb 02, 2011 | 11.64 | 11.64 | 11.34 | 11.51 | 1,572,117 | -0.14(-1.21%) |