Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.95 | 13.09 | 12.92 | 12.98 | 453,796 | +0.05(+0.38%) |
Feb 28, 2012 | 12.97 | 13.01 | 12.80 | 12.93 | 540,435 | -0.01(-0.06%) |
Feb 27, 2012 | 12.96 | 13.08 | 12.85 | 12.94 | 461,440 | -0.11(-0.87%) |
Feb 24, 2012 | 13.07 | 13.19 | 12.98 | 13.06 | 451,139 | -0.05(-0.37%) |
Feb 23, 2012 | 12.74 | 13.10 | 12.62 | 13.10 | 633,381 | +0.40(+3.13%) |
Feb 22, 2012 | 12.70 | 12.85 | 12.65 | 12.71 | 410,296 | -0.06(-0.44%) |
Feb 21, 2012 | 12.71 | 12.82 | 12.64 | 12.76 | 699,064 | +0.01(+0.06%) |
Feb 17, 2012 | 12.87 | 12.97 | 12.73 | 12.76 | 419,539 | -0.10(-0.76%) |
Feb 16, 2012 | 12.80 | 12.97 | 12.72 | 12.85 | 486,552 | +0.07(+0.57%) |
Feb 15, 2012 | 12.73 | 12.85 | 12.53 | 12.78 | 848,685 | +0.08(+0.64%) |
Feb 14, 2012 | 12.62 | 12.74 | 12.55 | 12.70 | 1,071,727 | +0.04(+0.32%) |
Feb 13, 2012 | 12.58 | 12.76 | 12.48 | 12.66 | 1,054,229 | +0.21(+1.69%) |
Feb 10, 2012 | 12.53 | 12.66 | 12.44 | 12.45 | 661,346 | -0.27(-2.10%) |
Feb 09, 2012 | 12.74 | 12.78 | 12.51 | 12.72 | 1,227,454 | -0.04(-0.32%) |
Feb 08, 2012 | 12.75 | 12.97 | 12.44 | 12.76 | 1,144,122 | -0.07(-0.57%) |
Feb 07, 2012 | 12.87 | 13.21 | 12.76 | 12.83 | 1,045,591 | +0.19(+1.47%) |
Feb 06, 2012 | 12.61 | 12.67 | 12.44 | 12.64 | 1,464,030 | -0.04(-0.32%) |
Feb 03, 2012 | 12.48 | 12.71 | 12.20 | 12.68 | 669,214 | +0.38(+3.10%) |
Feb 02, 2012 | 12.34 | 12.54 | 12.30 | 12.30 | 442,944 | +0.02(+0.20%) |
Feb 01, 2012 | 11.94 | 12.33 | 11.85 | 12.28 | 1,290,956 | +0.42(+3.55%) |
Jan 31, 2012 | 12.73 | 12.73 | 11.80 | 11.86 | 670,761 | -0.06(-0.54%) |
Jan 30, 2012 | 12.08 | 12.17 | 11.91 | 11.92 | 971,774 | -0.28(-2.26%) |
Jan 27, 2012 | 12.38 | 12.55 | 12.19 | 12.20 | 678,480 | -0.24(-1.95%) |
Jan 26, 2012 | 12.46 | 12.51 | 12.36 | 12.44 | 380,990 | +0.06(+0.46%) |
Jan 25, 2012 | 12.25 | 12.45 | 12.16 | 12.38 | 824,516 | +0.12(+0.99%) |
Jan 24, 2012 | 12.08 | 12.30 | 12.04 | 12.26 | 400,683 | +0.13(+1.07%) |
Jan 23, 2012 | 12.33 | 12.35 | 12.12 | 12.13 | 447,741 | -0.18(-1.45%) |
Jan 20, 2012 | 12.26 | 12.44 | 12.16 | 12.31 | 527,770 | +0.01(+0.07%) |
Jan 19, 2012 | 12.35 | 12.40 | 12.25 | 12.30 | 427,711 | +0.02(+0.13%) |
Jan 18, 2012 | 12.11 | 12.29 | 11.97 | 12.29 | 568,586 | +0.20(+1.68%) |
Jan 17, 2012 | 12.03 | 12.12 | 11.86 | 12.08 | 685,864 | +0.33(+2.83%) |
Jan 13, 2012 | 11.74 | 11.82 | 11.72 | 11.75 | 1,077,560 | -0.06(-0.55%) |
Jan 12, 2012 | 12.01 | 12.08 | 11.78 | 11.82 | 1,877,621 | +0.03(+0.28%) |
Jan 11, 2012 | 11.65 | 11.87 | 11.65 | 11.78 | 1,621,821 | +0.05(+0.41%) |
Jan 10, 2012 | 11.86 | 11.96 | 11.71 | 11.74 | 1,100,450 | -0.02(-0.14%) |
Jan 09, 2012 | 11.83 | 11.91 | 11.66 | 11.75 | 1,092,868 | -0.02(-0.14%) |
Jan 06, 2012 | 11.80 | 11.88 | 11.71 | 11.77 | 551,645 | -0.08(-0.68%) |
Jan 05, 2012 | 11.69 | 11.90 | 11.54 | 11.85 | 1,250,192 | +0.14(+1.18%) |
Jan 04, 2012 | 11.81 | 11.95 | 11.71 | 11.71 | 752,168 | -0.41(-3.34%) |
Dec 30, 2011 | 11.94 | 12.13 | 11.90 | 12.12 | 563,241 | +0.19(+1.63%) |
Dec 29, 2011 | 11.79 | 12.04 | 11.77 | 11.92 | 317,795 | +0.17(+1.45%) |
Dec 28, 2011 | 12.05 | 12.05 | 11.74 | 11.75 | 607,766 | -0.23(-1.89%) |
Dec 27, 2011 | 12.02 | 12.08 | 11.82 | 11.98 | 243,864 | -0.10(-0.81%) |
Dec 23, 2011 | 12.15 | 12.21 | 12.03 | 12.08 | 320,132 | +0.11(+0.95%) |
Dec 21, 2011 | 12.32 | 12.32 | 11.93 | 11.96 | 939,372 | -0.35(-2.83%) |
Dec 20, 2011 | 11.88 | 12.39 | 11.75 | 12.31 | 711,864 | +0.57(+4.83%) |
Dec 19, 2011 | 11.93 | 12.16 | 11.61 | 11.74 | 537,103 | -0.14(-1.16%) |
Dec 16, 2011 | 11.74 | 11.96 | 11.72 | 11.88 | 888,496 | +0.23(+1.95%) |
Dec 15, 2011 | 11.66 | 11.82 | 11.56 | 11.65 | 684,178 | +0.11(+0.91%) |
Dec 14, 2011 | 11.52 | 11.80 | 11.44 | 11.55 | 1,098,100 | -0.32(-2.73%) |
Dec 13, 2011 | 11.92 | 12.14 | 11.82 | 11.87 | 495,818 | -0.06(-0.54%) |
Dec 12, 2011 | 12.04 | 12.13 | 11.87 | 11.94 | 515,946 | -0.20(-1.67%) |
Dec 09, 2011 | 12.15 | 12.20 | 12.06 | 12.14 | 745,008 | +0.01(+0.07%) |
Dec 08, 2011 | 12.27 | 12.34 | 12.10 | 12.13 | 528,413 | -0.27(-2.16%) |
Dec 07, 2011 | 12.35 | 12.56 | 12.20 | 12.40 | 523,169 | -0.04(-0.33%) |
Dec 06, 2011 | 12.42 | 12.53 | 12.40 | 12.44 | 615,938 | +0.05(+0.39%) |
Dec 05, 2011 | 12.52 | 12.55 | 12.29 | 12.39 | 882,409 | +0.01(+0.07%) |
Dec 02, 2011 | 12.46 | 12.62 | 12.34 | 12.38 | 1,202,979 | -0.02(-0.13%) |
Dec 01, 2011 | 12.54 | 12.56 | 12.33 | 12.40 | 1,023,492 | -0.22(-1.73%) |
Nov 30, 2011 | 12.58 | 12.71 | 12.54 | 12.62 | 710,120 | +0.36(+2.91%) |
Nov 29, 2011 | 12.33 | 12.40 | 12.22 | 12.26 | 874,473 | -0.11(-0.85%) |
Nov 28, 2011 | 11.83 | 12.41 | 12.15 | 12.37 | 499,705 | +0.53(+4.52%) |
Nov 25, 2011 | 11.98 | 12.15 | 11.82 | 11.83 | 313,004 | -0.24(-1.95%) |
Nov 23, 2011 | 12.30 | 12.34 | 11.95 | 12.07 | 464,898 | -0.36(-2.93%) |
Nov 22, 2011 | 12.27 | 12.55 | 12.27 | 12.43 | 470,583 | +0.08(+0.66%) |
Nov 21, 2011 | 12.25 | 12.48 | 12.25 | 12.35 | 399,983 | -0.08(-0.65%) |
Nov 18, 2011 | 12.56 | 12.70 | 12.34 | 12.43 | 308,602 | -0.07(-0.58%) |
Nov 17, 2011 | 12.81 | 12.90 | 12.46 | 12.51 | 397,360 | -0.34(-2.65%) |
Nov 16, 2011 | 12.93 | 13.08 | 12.85 | 12.85 | 544,571 | -0.24(-1.86%) |
Nov 15, 2011 | 12.94 | 13.19 | 12.76 | 13.09 | 528,461 | +0.11(+0.87%) |
Nov 14, 2011 | 13.15 | 13.18 | 12.96 | 12.98 | 483,619 | -0.23(-1.72%) |
Nov 11, 2011 | 13.06 | 13.28 | 13.03 | 13.20 | 296,047 | +0.22(+1.69%) |
Nov 10, 2011 | 13.04 | 13.13 | 12.93 | 12.98 | 698,761 | +0.03(+0.25%) |
Nov 09, 2011 | 12.51 | 13.17 | 12.40 | 12.95 | 3,040,483 | -0.76(-5.56%) |
Nov 08, 2011 | 13.78 | 13.78 | 13.47 | 13.71 | 794,623 | +0.06(+0.42%) |
Nov 07, 2011 | 13.80 | 13.81 | 13.39 | 13.66 | 796,551 | -0.15(-1.11%) |
Nov 04, 2011 | 13.30 | 13.84 | 13.02 | 13.81 | 1,379,438 | +0.59(+4.48%) |
Nov 03, 2011 | 13.08 | 13.35 | 12.81 | 13.22 | 1,310,499 | +0.25(+1.94%) |
Nov 02, 2011 | 12.81 | 13.05 | 12.73 | 12.97 | 429,567 | +0.23(+1.85%) |
Nov 01, 2011 | 12.80 | 13.00 | 12.55 | 12.73 | 484,335 | -0.36(-2.72%) |
Oct 31, 2011 | 13.16 | 13.16 | 13.04 | 13.09 | 740,507 | -0.21(-1.58%) |
Oct 28, 2011 | 13.41 | 13.62 | 13.30 | 13.30 | 555,473 | -0.11(-0.79%) |
Oct 27, 2011 | 12.95 | 13.40 | 12.88 | 13.40 | 1,265,643 | +0.66(+5.22%) |
Oct 26, 2011 | 12.89 | 13.12 | 12.68 | 12.74 | 534,988 | -0.13(-1.01%) |
Oct 25, 2011 | 12.96 | 13.02 | 12.80 | 12.87 | 464,563 | -0.16(-1.24%) |
Oct 24, 2011 | 12.81 | 13.14 | 12.73 | 13.03 | 372,634 | +0.22(+1.71%) |
Oct 21, 2011 | 12.63 | 12.82 | 12.39 | 12.81 | 892,543 | +0.22(+1.74%) |
Oct 20, 2011 | 12.58 | 12.72 | 12.35 | 12.59 | 357,208 | -0.02(-0.13%) |
Oct 19, 2011 | 12.65 | 12.87 | 12.55 | 12.61 | 389,197 | -0.07(-0.57%) |
Oct 18, 2011 | 12.51 | 12.76 | 12.31 | 12.68 | 597,620 | +0.19(+1.49%) |
Oct 17, 2011 | 12.63 | 12.75 | 12.43 | 12.50 | 576,611 | -0.13(-1.03%) |
Oct 14, 2011 | 12.70 | 12.88 | 12.59 | 12.63 | 826,287 | +0.05(+0.39%) |
Oct 13, 2011 | 12.47 | 12.61 | 12.30 | 12.58 | 544,966 | +0.10(+0.78%) |
Oct 12, 2011 | 12.61 | 12.66 | 12.40 | 12.48 | 924,219 | +0.09(+0.72%) |
Oct 11, 2011 | 12.27 | 12.51 | 12.20 | 12.39 | 523,924 | +0.08(+0.66%) |
Oct 10, 2011 | 12.20 | 12.38 | 12.14 | 12.31 | 215,695 | +0.32(+2.70%) |
Oct 07, 2011 | 12.14 | 12.28 | 11.94 | 11.99 | 378,995 | -0.17(-1.40%) |
Oct 06, 2011 | 12.07 | 12.16 | 12.03 | 12.16 | 506,858 | +0.24(+2.04%) |
Oct 05, 2011 | 11.68 | 11.95 | 11.48 | 11.91 | 511,192 | +0.24(+2.01%) |
Oct 04, 2011 | 10.86 | 11.72 | 10.84 | 11.68 | 757,388 | +0.65(+5.88%) |
Oct 03, 2011 | 11.60 | 11.69 | 11.03 | 11.03 | 728,265 | -0.63(-5.42%) |
Sep 30, 2011 | 11.65 | 11.85 | 11.51 | 11.66 | 989,187 | -0.12(-1.03%) |
Sep 29, 2011 | 12.12 | 12.16 | 11.55 | 11.78 | 633,272 | -0.19(-1.62%) |
Sep 28, 2011 | 12.45 | 12.46 | 11.98 | 11.98 | 617,873 | -0.45(-3.59%) |
Sep 27, 2011 | 12.30 | 12.67 | 12.26 | 12.42 | 416,288 | +0.26(+2.13%) |
Sep 26, 2011 | 12.09 | 12.30 | 11.89 | 12.16 | 514,265 | +0.16(+1.35%) |
Sep 23, 2011 | 12.05 | 12.14 | 11.83 | 12.00 | 1,231,596 | -0.06(-0.54%) |
Sep 22, 2011 | 12.40 | 12.53 | 12.06 | 12.07 | 1,695,566 | -0.58(-4.61%) |
Sep 21, 2011 | 12.77 | 12.92 | 12.65 | 12.65 | 475,127 | -0.13(-1.01%) |
Sep 20, 2011 | 12.95 | 13.09 | 12.76 | 12.78 | 372,905 | -0.17(-1.31%) |
Sep 19, 2011 | 12.98 | 13.03 | 12.80 | 12.95 | 263,629 | -0.24(-1.84%) |
Sep 16, 2011 | 13.23 | 13.38 | 13.17 | 13.19 | 563,365 | -0.01(-0.06%) |
Sep 15, 2011 | 13.06 | 13.28 | 12.98 | 13.20 | 644,858 | +0.23(+1.81%) |
Sep 14, 2011 | 12.95 | 13.06 | 12.76 | 12.97 | 666,070 | +0.11(+0.88%) |
Sep 13, 2011 | 12.84 | 12.93 | 12.59 | 12.85 | 633,771 | +0.02(+0.13%) |
Sep 12, 2011 | 12.48 | 12.86 | 12.43 | 12.84 | 1,733,479 | +0.19(+1.47%) |
Sep 09, 2011 | 12.54 | 12.79 | 12.44 | 12.65 | 837,884 | -0.05(-0.38%) |
Sep 08, 2011 | 12.77 | 12.85 | 12.64 | 12.70 | 629,727 | -0.10(-0.76%) |
Sep 07, 2011 | 12.69 | 12.82 | 12.57 | 12.80 | 954,540 | +0.24(+1.94%) |
Sep 06, 2011 | 12.57 | 12.63 | 12.43 | 12.55 | 859,832 | -0.33(-2.58%) |
Sep 02, 2011 | 13.12 | 13.12 | 12.85 | 12.89 | 435,321 | -0.44(-3.29%) |
Sep 01, 2011 | 13.50 | 13.53 | 13.28 | 13.32 | 520,847 | -0.11(-0.78%) |
Aug 31, 2011 | 13.59 | 13.63 | 13.31 | 13.43 | 1,125,495 | -0.12(-0.90%) |
Aug 30, 2011 | 12.98 | 13.72 | 12.98 | 13.55 | 2,409,782 | +0.58(+4.43%) |
Aug 29, 2011 | 12.93 | 13.12 | 12.80 | 12.98 | 1,533,060 | +0.11(+0.82%) |
Aug 26, 2011 | 12.65 | 12.93 | 12.55 | 12.87 | 440,154 | +0.15(+1.15%) |
Aug 25, 2011 | 13.24 | 13.31 | 12.65 | 12.72 | 752,247 | -0.45(-3.38%) |
Aug 24, 2011 | 12.82 | 13.31 | 12.82 | 13.17 | 2,290,261 | +0.36(+2.85%) |
Aug 23, 2011 | 12.52 | 12.85 | 12.39 | 12.80 | 812,375 | +0.34(+2.73%) |
Aug 22, 2011 | 12.47 | 12.67 | 12.38 | 12.46 | 748,533 | +0.25(+2.06%) |
Aug 19, 2011 | 12.26 | 12.66 | 12.13 | 12.21 | 683,934 | -0.07(-0.59%) |
Aug 18, 2011 | 12.49 | 12.49 | 12.08 | 12.29 | 850,373 | -0.51(-3.99%) |
Aug 17, 2011 | 13.03 | 13.24 | 12.69 | 12.80 | 418,671 | -0.23(-1.80%) |
Aug 16, 2011 | 12.87 | 13.06 | 12.76 | 13.03 | 580,766 | +0.03(+0.25%) |
Aug 15, 2011 | 12.95 | 13.01 | 12.83 | 13.00 | 337,895 | +0.12(+0.94%) |
Aug 12, 2011 | 12.75 | 13.11 | 12.64 | 12.88 | 1,116,062 | +0.26(+2.05%) |
Aug 11, 2011 | 12.44 | 12.88 | 12.44 | 12.62 | 1,392,131 | +0.25(+2.03%) |
Aug 10, 2011 | 12.80 | 12.94 | 12.33 | 12.37 | 1,369,573 | -0.70(-5.33%) |
Aug 09, 2011 | 12.97 | 13.09 | 12.42 | 13.06 | 1,903,577 | +0.28(+2.15%) |
Aug 08, 2011 | 12.97 | 13.06 | 12.72 | 12.79 | 2,962,439 | -0.47(-3.54%) |
Aug 05, 2011 | 13.16 | 13.30 | 12.77 | 13.26 | 1,461,686 | +0.23(+1.74%) |
Aug 04, 2011 | 13.39 | 13.69 | 12.99 | 13.03 | 608,918 | -0.51(-3.77%) |
Aug 03, 2011 | 13.85 | 14.15 | 13.32 | 13.54 | 855,074 | +0.49(+3.72%) |
Aug 02, 2011 | 13.26 | 13.54 | 13.04 | 13.06 | 664,853 | -0.34(-2.54%) |
Aug 01, 2011 | 13.60 | 13.60 | 13.26 | 13.40 | 433,644 | +0.02(+0.18%) |
Jul 29, 2011 | 13.49 | 13.59 | 13.32 | 13.37 | 410,611 | -0.24(-1.73%) |
Jul 28, 2011 | 13.57 | 13.74 | 13.46 | 13.61 | 252,070 | +0.01(+0.06%) |
Jul 27, 2011 | 13.76 | 13.76 | 13.44 | 13.60 | 531,330 | -0.18(-1.29%) |
Jul 26, 2011 | 13.93 | 13.99 | 13.75 | 13.78 | 599,699 | -0.12(-0.87%) |
Jul 25, 2011 | 14.11 | 14.16 | 13.90 | 13.90 | 522,416 | -0.29(-2.06%) |
Jul 22, 2011 | 14.22 | 14.24 | 14.17 | 14.19 | 287,557 | +0.07(+0.52%) |
Jul 21, 2011 | 14.28 | 14.31 | 14.06 | 14.12 | 908,398 | -0.11(-0.80%) |
Jul 20, 2011 | 14.43 | 14.47 | 14.21 | 14.23 | 597,663 | -0.11(-0.79%) |
Jul 19, 2011 | 14.22 | 14.49 | 14.16 | 14.34 | 672,893 | +0.26(+1.84%) |
Jul 18, 2011 | 14.25 | 14.26 | 13.88 | 14.09 | 438,618 | -0.22(-1.53%) |
Jul 15, 2011 | 14.36 | 14.41 | 14.20 | 14.30 | 348,374 | +0.04(+0.28%) |
Jul 14, 2011 | 14.17 | 14.41 | 14.17 | 14.26 | 1,320,321 | +0.11(+0.74%) |
Jul 13, 2011 | 14.27 | 14.34 | 14.10 | 14.16 | 626,053 | +0.00(+0.00%) |
Jul 12, 2011 | 14.13 | 14.17 | 13.97 | 14.16 | 477,494 | +0.05(+0.34%) |
Jul 11, 2011 | 14.17 | 14.27 | 14.07 | 14.11 | 728,881 | -0.21(-1.47%) |
Jul 08, 2011 | 14.28 | 14.42 | 14.17 | 14.32 | 458,588 | -0.10(-0.67%) |
Jul 07, 2011 | 14.54 | 14.72 | 14.32 | 14.42 | 543,553 | -0.03(-0.22%) |
Jul 06, 2011 | 14.14 | 14.47 | 14.04 | 14.45 | 850,589 | +0.23(+1.60%) |
Jul 05, 2011 | 14.03 | 14.23 | 13.87 | 14.22 | 627,523 | +0.13(+0.92%) |
Jul 01, 2011 | 13.92 | 14.12 | 13.76 | 14.09 | 556,844 | +0.12(+0.87%) |
Jun 30, 2011 | 13.90 | 14.03 | 13.84 | 13.97 | 616,520 | +0.13(+0.94%) |
Jun 29, 2011 | 13.86 | 14.09 | 13.75 | 13.84 | 887,157 | +0.00(+0.00%) |
Jun 28, 2011 | 13.57 | 13.99 | 13.47 | 13.84 | 1,038,098 | +0.45(+3.39%) |
Jun 27, 2011 | 13.18 | 13.47 | 13.15 | 13.39 | 835,498 | +0.15(+1.10%) |
Jun 24, 2011 | 13.17 | 13.33 | 13.02 | 13.24 | 4,748,859 | +0.11(+0.80%) |
Jun 23, 2011 | 13.13 | 13.28 | 12.97 | 13.14 | 734,294 | -0.07(-0.55%) |
Jun 22, 2011 | 12.93 | 13.41 | 12.83 | 13.21 | 1,235,286 | +0.20(+1.56%) |
Jun 21, 2011 | 12.80 | 13.16 | 12.73 | 13.01 | 764,819 | +0.28(+2.23%) |
Jun 20, 2011 | 12.69 | 12.76 | 12.63 | 12.72 | 575,812 | +0.16(+1.29%) |
Jun 17, 2011 | 12.68 | 12.69 | 12.54 | 12.56 | 541,733 | +0.01(+0.06%) |
Jun 16, 2011 | 12.46 | 12.70 | 12.42 | 12.55 | 910,825 | +0.12(+0.98%) |
Jun 15, 2011 | 12.72 | 12.85 | 12.33 | 12.43 | 788,619 | -0.40(-3.10%) |
Jun 14, 2011 | 12.72 | 12.89 | 12.63 | 12.83 | 660,921 | +0.21(+1.67%) |
Jun 13, 2011 | 12.37 | 12.71 | 12.30 | 12.62 | 1,338,685 | +0.27(+2.16%) |
Jun 10, 2011 | 12.21 | 12.44 | 11.91 | 12.35 | 731,992 | +0.09(+0.73%) |
Jun 09, 2011 | 12.33 | 12.46 | 12.08 | 12.26 | 524,241 | -0.11(-0.85%) |
Jun 08, 2011 | 12.56 | 12.76 | 12.27 | 12.37 | 1,583,355 | +0.07(+0.59%) |
Jun 07, 2011 | 12.29 | 12.39 | 12.03 | 12.29 | 733,300 | +0.02(+0.13%) |
Jun 06, 2011 | 12.53 | 12.61 | 12.26 | 12.28 | 774,103 | -0.31(-2.45%) |
Jun 03, 2011 | 12.84 | 12.84 | 12.45 | 12.59 | 718,023 | -0.48(-3.66%) |
May 24, 2011 | 13.23 | 13.28 | 13.02 | 13.06 | 708,110 | -0.07(-0.56%) |
May 23, 2011 | 13.25 | 13.30 | 13.10 | 13.14 | 462,340 | -0.34(-2.53%) |
May 20, 2011 | 13.62 | 13.66 | 13.32 | 13.48 | 696,247 | -0.10(-0.72%) |
May 19, 2011 | 13.86 | 13.86 | 13.45 | 13.57 | 1,204,683 | -0.15(-1.12%) |
May 18, 2011 | 13.64 | 13.89 | 13.64 | 13.73 | 630,688 | +0.05(+0.36%) |
May 17, 2011 | 13.58 | 13.72 | 13.38 | 13.68 | 779,233 | +0.00(+0.00%) |
May 16, 2011 | 14.09 | 14.09 | 13.60 | 13.68 | 983,658 | -0.09(-0.65%) |
May 13, 2011 | 13.96 | 14.04 | 13.75 | 13.77 | 1,094,977 | -0.28(-1.96%) |
May 12, 2011 | 13.98 | 14.05 | 13.85 | 14.04 | 1,240,990 | +0.06(+0.41%) |
May 11, 2011 | 14.03 | 14.56 | 13.92 | 13.99 | 1,423,908 | +0.18(+1.29%) |
May 10, 2011 | 14.16 | 14.16 | 13.52 | 13.81 | 943,951 | +0.36(+2.65%) |
May 09, 2011 | 13.33 | 13.46 | 13.19 | 13.45 | 738,913 | +0.11(+0.85%) |
May 06, 2011 | 13.30 | 13.44 | 13.06 | 13.34 | 966,180 | +0.46(+3.59%) |
May 05, 2011 | 13.15 | 13.15 | 12.55 | 12.88 | 1,103,286 | -0.23(-1.73%) |
May 04, 2011 | 12.98 | 13.26 | 12.89 | 13.10 | 2,649,888 | +0.19(+1.51%) |
May 03, 2011 | 13.01 | 13.11 | 12.80 | 12.91 | 963,348 | -0.19(-1.42%) |
May 02, 2011 | 13.08 | 13.10 | 13.07 | 13.10 | 493,620 | +0.06(+0.44%) |
Apr 29, 2011 | 12.98 | 13.06 | 12.93 | 13.04 | 703,225 | +0.08(+0.63%) |
Apr 28, 2011 | 12.96 | 13.01 | 12.90 | 12.96 | 524,429 | -0.06(-0.44%) |
Apr 27, 2011 | 12.73 | 13.09 | 12.71 | 13.02 | 775,441 | +0.31(+2.42%) |
Apr 26, 2011 | 12.55 | 12.73 | 12.48 | 12.71 | 564,435 | +0.16(+1.29%) |
Apr 25, 2011 | 12.38 | 12.55 | 12.37 | 12.55 | 601,889 | +0.01(+0.06%) |
Apr 21, 2011 | 12.49 | 12.63 | 12.29 | 12.54 | 391,727 | +0.15(+1.24%) |
Apr 20, 2011 | 12.32 | 12.51 | 12.30 | 12.38 | 765,183 | +0.15(+1.26%) |
Apr 19, 2011 | 12.42 | 12.49 | 12.16 | 12.23 | 641,633 | -0.15(-1.18%) |
Apr 18, 2011 | 12.22 | 12.51 | 12.22 | 12.38 | 709,906 | -0.01(-0.07%) |
Apr 15, 2011 | 12.55 | 12.62 | 12.33 | 12.38 | 1,126,972 | -0.26(-2.05%) |
Apr 14, 2011 | 12.60 | 12.74 | 12.57 | 12.64 | 983,727 | -0.07(-0.57%) |
Apr 13, 2011 | 12.72 | 12.73 | 12.63 | 12.72 | 715,400 | +0.02(+0.19%) |
Apr 12, 2011 | 12.72 | 12.77 | 12.48 | 12.69 | 1,418,284 | -0.11(-0.89%) |
Apr 11, 2011 | 12.69 | 12.91 | 12.67 | 12.80 | 1,271,228 | +0.08(+0.64%) |
Apr 08, 2011 | 12.75 | 12.81 | 12.63 | 12.72 | 782,261 | +0.04(+0.32%) |
Apr 07, 2011 | 12.61 | 12.80 | 12.49 | 12.68 | 1,631,142 | +0.07(+0.58%) |
Apr 06, 2011 | 12.18 | 12.70 | 12.18 | 12.61 | 1,432,056 | +0.65(+5.42%) |
Apr 05, 2011 | 11.79 | 11.99 | 11.69 | 11.96 | 627,690 | +0.20(+1.72%) |
Apr 04, 2011 | 11.68 | 11.86 | 11.66 | 11.76 | 714,431 | +0.06(+0.55%) |
Apr 01, 2011 | 11.75 | 11.86 | 11.52 | 11.69 | 1,120,479 | -0.04(-0.35%) |
Mar 31, 2011 | 11.66 | 11.78 | 11.62 | 11.74 | 351,376 | +0.07(+0.63%) |
Mar 30, 2011 | 11.67 | 11.80 | 11.56 | 11.66 | 294,382 | +0.08(+0.70%) |
Mar 29, 2011 | 11.48 | 11.76 | 11.35 | 11.58 | 509,913 | +0.08(+0.70%) |
Mar 28, 2011 | 11.55 | 11.60 | 11.45 | 11.50 | 566,071 | -0.01(-0.07%) |
Mar 25, 2011 | 11.45 | 11.65 | 11.39 | 11.51 | 423,384 | +0.14(+1.21%) |
Mar 24, 2011 | 11.49 | 11.50 | 11.33 | 11.37 | 492,905 | -0.06(-0.57%) |
Mar 23, 2011 | 11.20 | 11.56 | 11.11 | 11.44 | 1,230,313 | +0.24(+2.17%) |
Mar 22, 2011 | 10.75 | 11.25 | 10.71 | 11.19 | 781,317 | +0.44(+4.07%) |
Mar 21, 2011 | 10.81 | 10.84 | 10.73 | 10.75 | 644,947 | +0.06(+0.61%) |
Mar 18, 2011 | 10.77 | 10.84 | 10.65 | 10.69 | 784,781 | +0.06(+0.53%) |
Mar 17, 2011 | 10.75 | 10.81 | 10.61 | 10.63 | 671,694 | -0.02(-0.15%) |
Mar 16, 2011 | 10.81 | 10.92 | 10.61 | 10.65 | 1,185,296 | -0.23(-2.09%) |
Mar 15, 2011 | 10.88 | 11.05 | 10.84 | 10.88 | 1,694,521 | -0.17(-1.54%) |
Mar 14, 2011 | 10.99 | 11.07 | 10.78 | 11.05 | 741,641 | -0.06(-0.58%) |
Mar 11, 2011 | 10.88 | 11.17 | 10.71 | 11.11 | 1,114,471 | +0.15(+1.33%) |
Mar 10, 2011 | 11.18 | 11.35 | 10.95 | 10.97 | 954,539 | -0.29(-2.59%) |
Mar 09, 2011 | 11.31 | 11.37 | 11.21 | 11.26 | 733,421 | -0.09(-0.79%) |
Mar 08, 2011 | 11.18 | 11.39 | 11.10 | 11.35 | 2,718,019 | +0.20(+1.82%) |
Mar 07, 2011 | 11.21 | 11.21 | 11.03 | 11.14 | 967,569 | -0.02(-0.15%) |
Mar 04, 2011 | 11.28 | 11.28 | 11.04 | 11.16 | 1,193,040 | -0.08(-0.72%) |
Mar 03, 2011 | 11.34 | 11.35 | 11.18 | 11.24 | 1,211,601 | +0.06(+0.51%) |
Mar 02, 2011 | 11.00 | 11.29 | 10.87 | 11.18 | 3,870,295 | +0.24(+2.15%) |