Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.49 | 13.59 | 13.20 | 13.34 | 1,037,446 | -0.04(-0.30%) |
Mar 29, 2012 | 13.12 | 13.65 | 13.07 | 13.38 | 1,773,703 | +0.14(+1.03%) |
Mar 28, 2012 | 13.47 | 13.55 | 13.15 | 13.24 | 1,059,838 | -0.25(-1.84%) |
Mar 27, 2012 | 13.80 | 13.80 | 13.49 | 13.49 | 884,360 | -0.32(-2.32%) |
Mar 26, 2012 | 13.44 | 13.83 | 13.39 | 13.81 | 1,640,180 | +0.49(+3.67%) |
Mar 23, 2012 | 13.47 | 13.47 | 13.15 | 13.32 | 817,349 | -0.10(-0.78%) |
Mar 22, 2012 | 13.14 | 13.48 | 13.03 | 13.43 | 1,234,850 | +0.14(+1.03%) |
Mar 21, 2012 | 13.44 | 13.47 | 13.27 | 13.29 | 519,976 | -0.10(-0.78%) |
Mar 20, 2012 | 13.36 | 13.46 | 13.27 | 13.39 | 552,662 | -0.10(-0.71%) |
Mar 19, 2012 | 13.35 | 13.54 | 13.31 | 13.49 | 640,680 | +0.10(+0.72%) |
Mar 16, 2012 | 13.50 | 13.52 | 13.27 | 13.39 | 767,910 | -0.05(-0.36%) |
Mar 15, 2012 | 13.22 | 13.61 | 13.10 | 13.44 | 1,064,777 | +0.26(+2.01%) |
Mar 14, 2012 | 13.28 | 13.33 | 13.14 | 13.18 | 480,345 | -0.11(-0.84%) |
Mar 13, 2012 | 13.31 | 13.34 | 13.10 | 13.29 | 744,526 | +0.11(+0.85%) |
Mar 12, 2012 | 13.32 | 13.47 | 13.12 | 13.18 | 783,044 | -0.17(-1.26%) |
Mar 09, 2012 | 13.15 | 13.45 | 13.11 | 13.35 | 978,452 | +0.19(+1.45%) |
Mar 08, 2012 | 13.15 | 13.15 | 12.97 | 13.15 | 799,221 | +0.05(+0.36%) |
Mar 07, 2012 | 13.00 | 13.12 | 12.95 | 13.11 | 909,398 | +0.13(+0.98%) |
Mar 06, 2012 | 13.12 | 13.21 | 12.86 | 12.98 | 707,538 | -0.23(-1.75%) |
Mar 05, 2012 | 12.98 | 13.31 | 12.98 | 13.21 | 1,033,465 | +0.18(+1.35%) |
Mar 02, 2012 | 13.12 | 13.21 | 12.91 | 13.04 | 1,075,809 | -0.07(-0.55%) |
Mar 01, 2012 | 13.34 | 13.41 | 13.09 | 13.11 | 1,134,595 | -0.23(-1.73%) |
Feb 29, 2012 | 13.44 | 13.57 | 13.31 | 13.34 | 1,197,025 | -0.11(-0.83%) |
Feb 28, 2012 | 13.45 | 13.65 | 13.34 | 13.45 | 1,148,543 | -0.01(-0.06%) |
Feb 27, 2012 | 13.26 | 13.51 | 13.12 | 13.46 | 1,504,841 | +0.05(+0.36%) |
Feb 24, 2012 | 13.76 | 13.81 | 13.36 | 13.41 | 1,874,246 | -0.37(-2.72%) |
Feb 23, 2012 | 13.94 | 13.94 | 13.67 | 13.78 | 2,434,346 | -0.09(-0.63%) |
Feb 22, 2012 | 14.20 | 14.22 | 13.48 | 13.87 | 3,643,018 | +0.88(+6.75%) |
Feb 21, 2012 | 13.05 | 13.42 | 12.96 | 13.00 | 1,916,991 | -0.08(-0.61%) |
Feb 17, 2012 | 13.11 | 13.23 | 12.93 | 13.08 | 1,590,819 | +0.05(+0.37%) |
Feb 16, 2012 | 12.75 | 13.05 | 12.73 | 13.03 | 1,012,423 | +0.35(+2.77%) |
Feb 15, 2012 | 12.68 | 12.81 | 12.54 | 12.68 | 792,149 | +0.06(+0.51%) |
Feb 14, 2012 | 12.60 | 12.65 | 12.43 | 12.61 | 636,017 | -0.02(-0.13%) |
Feb 13, 2012 | 12.73 | 12.79 | 12.57 | 12.63 | 645,472 | -0.01(-0.06%) |
Feb 10, 2012 | 12.68 | 12.76 | 12.62 | 12.64 | 448,589 | -0.21(-1.61%) |
Feb 09, 2012 | 12.82 | 12.92 | 12.63 | 12.84 | 587,545 | +0.07(+0.56%) |
Feb 08, 2012 | 12.93 | 13.12 | 12.68 | 12.77 | 586,325 | -0.10(-0.81%) |
Feb 07, 2012 | 12.72 | 12.92 | 12.68 | 12.88 | 652,632 | +0.17(+1.32%) |
Feb 06, 2012 | 12.72 | 12.84 | 12.66 | 12.71 | 906,767 | -0.04(-0.31%) |
Feb 03, 2012 | 12.74 | 13.00 | 12.68 | 12.75 | 1,013,505 | +0.21(+1.65%) |
Feb 02, 2012 | 12.42 | 12.55 | 12.33 | 12.54 | 554,984 | +0.10(+0.77%) |
Feb 01, 2012 | 12.17 | 12.45 | 12.07 | 12.45 | 1,076,971 | +0.36(+2.97%) |
Jan 31, 2012 | 12.27 | 12.29 | 11.93 | 12.09 | 1,660,588 | -0.15(-1.24%) |
Jan 30, 2012 | 12.21 | 12.31 | 12.05 | 12.24 | 723,834 | -0.05(-0.39%) |
Jan 27, 2012 | 12.09 | 12.30 | 12.07 | 12.29 | 530,172 | +0.14(+1.18%) |
Jan 26, 2012 | 12.24 | 12.29 | 12.04 | 12.14 | 533,658 | -0.03(-0.26%) |
Jan 25, 2012 | 12.19 | 12.23 | 12.03 | 12.17 | 1,336,719 | +0.02(+0.13%) |
Jan 24, 2012 | 12.17 | 12.28 | 12.06 | 12.16 | 806,362 | -0.11(-0.91%) |
Jan 23, 2012 | 12.04 | 12.41 | 12.02 | 12.27 | 1,052,057 | -0.21(-1.66%) |
Jan 20, 2012 | 12.56 | 12.72 | 12.44 | 12.48 | 486,593 | -0.10(-0.82%) |
Jan 19, 2012 | 12.63 | 12.70 | 12.44 | 12.58 | 1,181,079 | -0.04(-0.32%) |
Jan 18, 2012 | 12.24 | 12.74 | 12.18 | 12.62 | 1,870,971 | +0.48(+3.94%) |
Jan 17, 2012 | 12.02 | 12.32 | 12.02 | 12.14 | 854,294 | -0.06(-0.46%) |
Jan 13, 2012 | 12.19 | 12.47 | 12.17 | 12.20 | 715,153 | -0.13(-1.04%) |
Jan 12, 2012 | 12.27 | 12.35 | 12.17 | 12.33 | 320,949 | +0.05(+0.39%) |
Jan 11, 2012 | 12.18 | 12.33 | 12.03 | 12.28 | 481,946 | +0.06(+0.46%) |
Jan 10, 2012 | 12.33 | 12.33 | 12.10 | 12.22 | 657,318 | +0.06(+0.52%) |
Jan 09, 2012 | 12.21 | 12.26 | 12.05 | 12.16 | 756,384 | +0.01(+0.07%) |
Jan 06, 2012 | 12.09 | 12.25 | 11.98 | 12.15 | 693,806 | +0.03(+0.26%) |
Jan 05, 2012 | 11.85 | 12.13 | 11.63 | 12.12 | 1,463,934 | +0.16(+1.33%) |
Jan 04, 2012 | 11.82 | 11.99 | 11.74 | 11.96 | 1,016,376 | +0.08(+0.67%) |
Dec 30, 2011 | 11.88 | 11.97 | 11.79 | 11.88 | 636,044 | +0.00(+0.00%) |
Dec 29, 2011 | 11.83 | 11.96 | 11.68 | 11.88 | 510,831 | +0.13(+1.09%) |
Dec 28, 2011 | 12.03 | 12.05 | 11.75 | 11.75 | 579,102 | -0.31(-2.58%) |
Dec 27, 2011 | 11.94 | 12.14 | 11.88 | 12.06 | 323,314 | +0.08(+0.67%) |
Dec 23, 2011 | 11.97 | 12.11 | 11.93 | 11.98 | 764,473 | +0.43(+3.73%) |
Dec 21, 2011 | 11.46 | 11.64 | 11.23 | 11.55 | 1,140,342 | +0.10(+0.84%) |
Dec 20, 2011 | 11.34 | 11.52 | 11.30 | 11.46 | 624,625 | +0.35(+3.16%) |
Dec 19, 2011 | 11.41 | 11.62 | 11.07 | 11.11 | 760,664 | -0.22(-1.97%) |
Dec 16, 2011 | 11.54 | 11.54 | 11.31 | 11.33 | 1,370,600 | -0.12(-1.04%) |
Dec 15, 2011 | 11.31 | 11.45 | 11.19 | 11.45 | 596,012 | +0.29(+2.57%) |
Dec 14, 2011 | 11.23 | 11.31 | 11.07 | 11.16 | 562,929 | -0.18(-1.55%) |
Dec 13, 2011 | 11.60 | 11.73 | 11.29 | 11.34 | 655,152 | -0.18(-1.52%) |
Dec 12, 2011 | 11.47 | 11.53 | 11.35 | 11.51 | 1,158,798 | -0.15(-1.30%) |
Dec 09, 2011 | 11.52 | 11.72 | 11.48 | 11.66 | 712,983 | +0.15(+1.31%) |
Dec 08, 2011 | 11.53 | 11.67 | 11.48 | 11.51 | 1,345,050 | -0.11(-0.95%) |
Dec 07, 2011 | 11.43 | 11.69 | 11.25 | 11.62 | 1,210,420 | +0.09(+0.76%) |
Dec 06, 2011 | 11.39 | 11.59 | 11.31 | 11.54 | 3,227,346 | -0.01(-0.07%) |
Dec 05, 2011 | 11.28 | 11.58 | 11.24 | 11.54 | 1,838,855 | +0.39(+3.48%) |
Dec 02, 2011 | 11.11 | 11.23 | 11.01 | 11.16 | 1,109,902 | +0.21(+1.96%) |
Dec 01, 2011 | 10.59 | 11.05 | 10.53 | 10.94 | 1,975,575 | +0.33(+3.06%) |
Nov 30, 2011 | 10.59 | 10.70 | 10.49 | 10.62 | 1,831,920 | +0.40(+3.96%) |
Nov 29, 2011 | 10.14 | 10.32 | 10.11 | 10.21 | 1,212,842 | +0.10(+1.02%) |
Nov 28, 2011 | 10.12 | 10.28 | 10.01 | 10.11 | 1,560,953 | +0.29(+2.91%) |
Nov 25, 2011 | 9.943 | 10.08 | 9.824 | 9.824 | 425,992 | -0.13(-1.35%) |
Nov 23, 2011 | 10.25 | 10.29 | 9.959 | 9.959 | 943,058 | -0.34(-3.31%) |
Nov 22, 2011 | 10.36 | 10.46 | 10.27 | 10.30 | 955,740 | -0.04(-0.38%) |
Nov 21, 2011 | 10.47 | 10.54 | 10.32 | 10.34 | 1,234,109 | -0.24(-2.25%) |
Nov 18, 2011 | 10.67 | 10.76 | 10.55 | 10.58 | 1,134,174 | -0.10(-0.89%) |
Nov 17, 2011 | 10.88 | 10.96 | 10.63 | 10.67 | 1,156,200 | -0.19(-1.75%) |
Nov 16, 2011 | 11.15 | 11.25 | 10.83 | 10.86 | 912,621 | -0.42(-3.72%) |
Nov 15, 2011 | 11.16 | 11.36 | 11.05 | 11.28 | 523,312 | +0.11(+0.99%) |
Nov 14, 2011 | 11.24 | 11.36 | 11.10 | 11.17 | 550,708 | -0.13(-1.12%) |
Nov 11, 2011 | 10.99 | 11.36 | 10.97 | 11.30 | 450,560 | +0.40(+3.64%) |
Nov 10, 2011 | 11.16 | 11.32 | 10.86 | 10.90 | 1,240,420 | -0.17(-1.50%) |
Nov 09, 2011 | 11.16 | 11.31 | 11.03 | 11.07 | 814,304 | -0.40(-3.52%) |
Nov 08, 2011 | 11.53 | 11.56 | 11.15 | 11.47 | 901,869 | +0.00(+0.00%) |
Nov 07, 2011 | 11.35 | 11.51 | 11.30 | 11.47 | 965,691 | +0.09(+0.77%) |
Nov 04, 2011 | 11.25 | 11.44 | 11.24 | 11.39 | 997,319 | +0.02(+0.21%) |
Nov 03, 2011 | 11.34 | 11.39 | 10.92 | 11.36 | 1,550,054 | +0.12(+1.06%) |
Nov 02, 2011 | 10.70 | 11.48 | 10.70 | 11.24 | 3,235,514 | +0.08(+0.71%) |
Nov 01, 2011 | 10.98 | 11.35 | 10.92 | 11.16 | 1,870,632 | -0.20(-1.74%) |
Oct 31, 2011 | 11.38 | 11.58 | 11.34 | 11.36 | 1,589,465 | -0.20(-1.72%) |
Oct 28, 2011 | 11.84 | 11.93 | 11.54 | 11.56 | 886,283 | -0.33(-2.80%) |
Oct 27, 2011 | 11.65 | 12.00 | 11.53 | 11.89 | 1,093,769 | +0.53(+4.68%) |
Oct 26, 2011 | 11.37 | 11.47 | 11.07 | 11.36 | 1,039,121 | +0.19(+1.70%) |
Oct 25, 2011 | 11.25 | 11.31 | 11.09 | 11.17 | 855,698 | -0.17(-1.54%) |
Oct 24, 2011 | 10.84 | 11.41 | 10.82 | 11.35 | 1,328,132 | +0.56(+5.14%) |
Oct 21, 2011 | 10.66 | 10.82 | 10.53 | 10.79 | 1,671,980 | +0.26(+2.48%) |
Oct 20, 2011 | 10.51 | 10.64 | 10.40 | 10.53 | 2,044,769 | -0.03(-0.30%) |
Oct 19, 2011 | 10.74 | 10.79 | 10.48 | 10.56 | 1,569,798 | -0.20(-1.84%) |
Oct 18, 2011 | 10.63 | 10.81 | 10.50 | 10.76 | 1,242,980 | +0.12(+1.12%) |
Oct 17, 2011 | 10.90 | 11.01 | 10.62 | 10.64 | 1,130,411 | -0.40(-3.59%) |
Oct 14, 2011 | 11.12 | 11.12 | 10.85 | 11.04 | 694,605 | +0.00(+0.00%) |
Oct 13, 2011 | 10.86 | 11.13 | 10.86 | 11.04 | 1,188,891 | +0.08(+0.72%) |
Oct 12, 2011 | 10.75 | 11.05 | 10.71 | 10.96 | 1,661,790 | +0.25(+2.37%) |
Oct 11, 2011 | 10.43 | 10.78 | 10.41 | 10.70 | 2,251,648 | +0.25(+2.43%) |
Oct 10, 2011 | 10.43 | 10.66 | 10.31 | 10.45 | 1,491,575 | +0.22(+2.17%) |
Oct 07, 2011 | 10.34 | 10.55 | 10.14 | 10.23 | 1,948,860 | -0.05(-0.46%) |
Oct 06, 2011 | 10.19 | 10.40 | 10.11 | 10.28 | 2,728,137 | -0.21(-1.97%) |
Oct 05, 2011 | 10.40 | 10.75 | 10.25 | 10.48 | 1,810,155 | +0.09(+0.84%) |
Oct 04, 2011 | 9.808 | 10.41 | 9.682 | 10.40 | 2,837,154 | +0.49(+4.96%) |
Oct 03, 2011 | 10.39 | 10.45 | 9.888 | 9.904 | 1,850,525 | -0.58(-5.52%) |
Sep 30, 2011 | 10.66 | 10.78 | 10.44 | 10.48 | 1,771,002 | -0.30(-2.79%) |
Sep 29, 2011 | 11.12 | 11.25 | 10.60 | 10.78 | 1,947,143 | -0.06(-0.58%) |
Sep 28, 2011 | 11.05 | 11.05 | 10.73 | 10.85 | 2,044,523 | -0.16(-1.44%) |
Sep 27, 2011 | 11.56 | 11.56 | 10.89 | 11.01 | 1,650,171 | -0.36(-3.21%) |
Sep 26, 2011 | 11.14 | 11.39 | 10.94 | 11.37 | 1,607,601 | +0.35(+3.17%) |
Sep 23, 2011 | 10.72 | 11.06 | 10.71 | 11.02 | 1,044,718 | +0.30(+2.81%) |
Sep 22, 2011 | 10.39 | 10.98 | 10.39 | 10.72 | 1,773,249 | +0.05(+0.45%) |
Sep 21, 2011 | 10.93 | 11.12 | 10.67 | 10.67 | 1,754,520 | -0.25(-2.25%) |
Sep 20, 2011 | 11.38 | 11.49 | 10.90 | 10.92 | 1,265,212 | -0.41(-3.64%) |
Sep 19, 2011 | 11.17 | 11.40 | 11.06 | 11.33 | 1,166,658 | -0.07(-0.63%) |
Sep 16, 2011 | 11.39 | 11.60 | 11.29 | 11.40 | 1,692,758 | +0.03(+0.28%) |
Sep 15, 2011 | 11.32 | 11.47 | 11.23 | 11.37 | 895,385 | +0.13(+1.20%) |
Sep 14, 2011 | 11.05 | 11.40 | 10.93 | 11.24 | 1,083,800 | +0.33(+2.98%) |
Sep 13, 2011 | 10.81 | 10.99 | 10.67 | 10.91 | 1,246,616 | +0.12(+1.10%) |
Sep 12, 2011 | 10.39 | 10.81 | 10.36 | 10.79 | 1,230,685 | +0.25(+2.41%) |
Sep 09, 2011 | 10.84 | 10.88 | 10.35 | 10.54 | 1,964,522 | -0.47(-4.29%) |
Sep 08, 2011 | 11.01 | 11.19 | 10.87 | 11.01 | 1,139,577 | -0.06(-0.57%) |
Sep 07, 2011 | 10.92 | 11.14 | 10.73 | 11.07 | 1,509,856 | +0.24(+2.26%) |
Sep 06, 2011 | 10.42 | 10.85 | 10.40 | 10.83 | 1,386,819 | +0.07(+0.66%) |
Sep 02, 2011 | 10.85 | 10.99 | 10.73 | 10.76 | 1,093,494 | -0.34(-3.05%) |
Sep 01, 2011 | 11.34 | 11.51 | 11.03 | 11.10 | 2,353,076 | -0.17(-1.54%) |
Aug 31, 2011 | 11.21 | 11.37 | 11.06 | 11.27 | 1,836,579 | +0.14(+1.28%) |
Aug 30, 2011 | 11.01 | 11.22 | 10.96 | 11.13 | 1,542,688 | +0.05(+0.43%) |
Aug 29, 2011 | 10.71 | 11.08 | 10.71 | 11.08 | 1,041,966 | +0.47(+4.46%) |
Aug 26, 2011 | 10.27 | 10.66 | 10.19 | 10.61 | 1,396,977 | +0.29(+2.83%) |
Aug 25, 2011 | 10.85 | 10.93 | 10.27 | 10.32 | 1,558,154 | -0.47(-4.38%) |
Aug 24, 2011 | 10.69 | 10.83 | 10.51 | 10.79 | 992,911 | +0.09(+0.88%) |
Aug 23, 2011 | 10.38 | 10.70 | 10.25 | 10.70 | 2,543,269 | +0.39(+3.83%) |
Aug 22, 2011 | 10.62 | 10.70 | 10.15 | 10.30 | 1,984,535 | -0.03(-0.31%) |
Aug 19, 2011 | 10.17 | 10.75 | 10.10 | 10.33 | 1,375,586 | +0.01(+0.08%) |
Aug 18, 2011 | 10.95 | 11.21 | 10.22 | 10.33 | 1,455,246 | -1.01(-8.90%) |
Aug 17, 2011 | 11.30 | 11.37 | 11.11 | 11.33 | 854,834 | +0.13(+1.20%) |
Aug 16, 2011 | 11.30 | 11.49 | 11.11 | 11.20 | 894,072 | -0.15(-1.32%) |
Aug 15, 2011 | 11.48 | 11.55 | 11.14 | 11.35 | 1,683,639 | -0.07(-0.62%) |
Aug 12, 2011 | 11.48 | 11.55 | 11.20 | 11.42 | 835,116 | +0.05(+0.41%) |
Aug 11, 2011 | 10.90 | 11.50 | 10.90 | 11.37 | 1,409,483 | +0.55(+5.10%) |
Aug 10, 2011 | 10.88 | 11.29 | 10.81 | 10.82 | 1,548,239 | -0.27(-2.45%) |
Aug 09, 2011 | 11.03 | 11.11 | 10.43 | 11.09 | 2,791,307 | +0.41(+3.80%) |
Aug 08, 2011 | 11.17 | 11.80 | 10.69 | 10.69 | 2,902,783 | -1.18(-9.96%) |
Aug 05, 2011 | 11.94 | 12.19 | 11.59 | 11.87 | 1,904,688 | +0.05(+0.40%) |
Aug 04, 2011 | 12.21 | 12.30 | 11.81 | 11.82 | 1,595,359 | -0.61(-4.88%) |
Aug 03, 2011 | 12.05 | 12.48 | 11.90 | 12.43 | 2,141,411 | +0.31(+2.54%) |
Aug 02, 2011 | 11.68 | 12.37 | 11.63 | 12.12 | 5,043,846 | -0.98(-7.49%) |
Aug 01, 2011 | 13.14 | 13.19 | 12.96 | 13.10 | 1,212,560 | +0.08(+0.64%) |
Jul 29, 2011 | 12.97 | 13.12 | 12.82 | 13.02 | 685,106 | -0.02(-0.12%) |
Jul 28, 2011 | 13.19 | 13.30 | 13.03 | 13.04 | 591,903 | -0.17(-1.25%) |
Jul 27, 2011 | 13.54 | 13.59 | 13.13 | 13.20 | 1,281,746 | -0.50(-3.63%) |
Jul 26, 2011 | 13.82 | 13.84 | 13.63 | 13.70 | 594,580 | -0.09(-0.63%) |
Jul 25, 2011 | 13.75 | 13.91 | 13.67 | 13.79 | 374,304 | -0.08(-0.57%) |
Jul 22, 2011 | 13.88 | 14.01 | 13.83 | 13.86 | 550,612 | -0.02(-0.11%) |
Jul 21, 2011 | 13.99 | 13.99 | 13.76 | 13.88 | 1,069,402 | -0.12(-0.84%) |
Jul 20, 2011 | 14.20 | 14.20 | 13.92 | 14.00 | 394,104 | -0.24(-1.66%) |
Jul 19, 2011 | 14.18 | 14.26 | 14.01 | 14.23 | 692,561 | +0.21(+1.52%) |
Jul 18, 2011 | 14.09 | 14.24 | 13.95 | 14.02 | 417,041 | -0.13(-0.95%) |
Jul 15, 2011 | 14.23 | 14.36 | 14.01 | 14.16 | 600,225 | -0.04(-0.28%) |
Jul 14, 2011 | 14.41 | 14.46 | 14.01 | 14.20 | 611,383 | -0.16(-1.10%) |
Jul 13, 2011 | 14.23 | 14.44 | 14.20 | 14.35 | 439,961 | +0.17(+1.17%) |
Jul 12, 2011 | 14.22 | 14.35 | 14.16 | 14.19 | 457,405 | -0.06(-0.44%) |
Jul 11, 2011 | 14.23 | 14.50 | 14.05 | 14.25 | 704,801 | -0.16(-1.09%) |
Jul 08, 2011 | 14.17 | 14.47 | 14.02 | 14.41 | 822,869 | +0.02(+0.16%) |
Jul 07, 2011 | 14.42 | 14.48 | 14.19 | 14.38 | 704,685 | +0.02(+0.11%) |
Jul 06, 2011 | 14.29 | 14.46 | 14.20 | 14.37 | 781,930 | +0.02(+0.16%) |
Jul 05, 2011 | 14.22 | 14.42 | 13.93 | 14.34 | 1,016,826 | +0.12(+0.83%) |
Jul 01, 2011 | 13.87 | 14.30 | 13.72 | 14.23 | 1,197,521 | +0.41(+2.94%) |
Jun 30, 2011 | 14.01 | 14.13 | 13.78 | 13.82 | 1,050,030 | -0.11(-0.76%) |
Jun 29, 2011 | 14.02 | 14.02 | 13.85 | 13.93 | 1,175,540 | -0.05(-0.34%) |
Jun 28, 2011 | 13.82 | 14.02 | 13.76 | 13.97 | 810,197 | +0.20(+1.43%) |
Jun 27, 2011 | 13.65 | 13.80 | 13.53 | 13.78 | 897,048 | +0.09(+0.69%) |
Jun 24, 2011 | 13.65 | 13.77 | 13.53 | 13.68 | 1,882,485 | +0.07(+0.52%) |
Jun 23, 2011 | 13.17 | 13.76 | 13.12 | 13.61 | 1,222,268 | +0.30(+2.25%) |
Jun 22, 2011 | 13.13 | 13.48 | 13.08 | 13.31 | 1,104,822 | +0.10(+0.78%) |
Jun 21, 2011 | 13.10 | 13.35 | 13.01 | 13.21 | 1,021,189 | +0.17(+1.33%) |
Jun 20, 2011 | 13.01 | 13.10 | 12.61 | 13.04 | 2,333,469 | +0.54(+4.35%) |
Jun 17, 2011 | 12.75 | 12.88 | 12.48 | 12.49 | 2,393,607 | -0.19(-1.49%) |
Jun 16, 2011 | 12.74 | 12.84 | 12.54 | 12.68 | 856,199 | +0.01(+0.06%) |
Jun 15, 2011 | 12.82 | 12.98 | 12.63 | 12.67 | 968,878 | -0.28(-2.13%) |
Jun 14, 2011 | 12.77 | 12.97 | 12.73 | 12.95 | 587,916 | +0.34(+2.69%) |
Jun 13, 2011 | 12.54 | 12.71 | 12.38 | 12.61 | 733,797 | +0.09(+0.76%) |
Jun 10, 2011 | 12.52 | 12.70 | 12.40 | 12.52 | 1,314,759 | -0.10(-0.81%) |
Jun 09, 2011 | 12.58 | 12.62 | 12.44 | 12.62 | 1,210,404 | +0.05(+0.37%) |
Jun 08, 2011 | 12.74 | 12.80 | 12.56 | 12.57 | 1,363,367 | -0.26(-2.02%) |
Jun 07, 2011 | 12.90 | 12.99 | 12.81 | 12.83 | 985,833 | -0.03(-0.24%) |
Jun 06, 2011 | 12.96 | 12.99 | 12.69 | 12.86 | 1,071,294 | +0.00(+0.00%) |
Jun 03, 2011 | 12.88 | 13.11 | 12.84 | 12.86 | 1,002,020 | +0.13(+1.05%) |
May 24, 2011 | 13.10 | 13.10 | 12.72 | 12.73 | 1,097,967 | -0.36(-2.76%) |
May 23, 2011 | 12.85 | 13.22 | 12.85 | 13.09 | 570,525 | +0.07(+0.54%) |
May 20, 2011 | 13.07 | 13.23 | 12.91 | 13.02 | 735,764 | -0.15(-1.10%) |
May 19, 2011 | 12.99 | 13.21 | 12.87 | 13.16 | 671,832 | +0.23(+1.79%) |
May 18, 2011 | 12.83 | 12.94 | 12.78 | 12.93 | 624,316 | +0.07(+0.55%) |
May 17, 2011 | 12.63 | 12.88 | 12.57 | 12.86 | 984,286 | +0.16(+1.30%) |
May 16, 2011 | 12.92 | 12.96 | 12.70 | 12.70 | 859,203 | -0.25(-1.94%) |
May 13, 2011 | 13.05 | 13.12 | 12.92 | 12.95 | 654,248 | -0.12(-0.90%) |
May 12, 2011 | 12.90 | 13.20 | 12.76 | 13.07 | 920,458 | +0.13(+0.97%) |
May 11, 2011 | 12.80 | 13.09 | 12.76 | 12.94 | 1,276,594 | +0.17(+1.35%) |
May 10, 2011 | 12.55 | 12.77 | 12.55 | 12.77 | 670,124 | +0.21(+1.69%) |
May 09, 2011 | 12.53 | 12.75 | 12.46 | 12.56 | 792,976 | -0.04(-0.31%) |
May 06, 2011 | 12.81 | 13.07 | 12.52 | 12.59 | 1,102,865 | -0.03(-0.25%) |
May 05, 2011 | 12.09 | 12.89 | 12.09 | 12.63 | 2,120,696 | +0.50(+4.14%) |
May 04, 2011 | 12.19 | 12.29 | 11.98 | 12.12 | 2,859,882 | -0.10(-0.83%) |
May 03, 2011 | 12.23 | 12.53 | 12.09 | 12.23 | 2,451,989 | -0.36(-2.87%) |
May 02, 2011 | 12.59 | 12.79 | 12.35 | 12.59 | 2,127,759 | -0.17(-1.35%) |
Apr 29, 2011 | 12.74 | 12.86 | 12.70 | 12.76 | 1,207,257 | +0.00(+0.00%) |
Apr 28, 2011 | 12.59 | 12.83 | 12.54 | 12.76 | 1,089,923 | +0.09(+0.74%) |
Apr 27, 2011 | 12.85 | 12.98 | 12.61 | 12.67 | 853,389 | -0.19(-1.46%) |
Apr 26, 2011 | 12.94 | 13.09 | 12.79 | 12.85 | 546,533 | -0.08(-0.61%) |
Apr 25, 2011 | 12.80 | 12.94 | 12.78 | 12.93 | 352,990 | +0.08(+0.61%) |
Apr 21, 2011 | 13.14 | 13.14 | 12.81 | 12.85 | 604,590 | -0.18(-1.41%) |
Apr 20, 2011 | 12.96 | 13.04 | 12.90 | 13.04 | 449,134 | +0.22(+1.68%) |
Apr 19, 2011 | 12.94 | 12.94 | 12.70 | 12.82 | 407,052 | -0.02(-0.18%) |
Apr 18, 2011 | 12.86 | 12.88 | 12.71 | 12.85 | 512,451 | -0.16(-1.27%) |
Apr 15, 2011 | 12.78 | 13.02 | 12.72 | 13.01 | 713,010 | +0.25(+1.97%) |
Apr 14, 2011 | 12.56 | 12.78 | 12.55 | 12.76 | 921,395 | +0.17(+1.37%) |
Apr 13, 2011 | 12.81 | 12.83 | 12.58 | 12.59 | 957,933 | -0.18(-1.41%) |
Apr 12, 2011 | 12.67 | 12.85 | 12.53 | 12.77 | 657,312 | +0.03(+0.25%) |
Apr 11, 2011 | 12.88 | 12.89 | 12.52 | 12.74 | 1,468,043 | -0.11(-0.85%) |
Apr 08, 2011 | 13.21 | 13.26 | 12.78 | 12.85 | 469,241 | -0.25(-1.92%) |
Apr 07, 2011 | 13.36 | 13.50 | 13.07 | 13.10 | 750,501 | -0.34(-2.54%) |
Apr 06, 2011 | 13.55 | 13.59 | 13.36 | 13.44 | 600,821 | -0.07(-0.55%) |
Apr 05, 2011 | 13.42 | 13.66 | 13.40 | 13.51 | 434,608 | +0.05(+0.35%) |
Apr 04, 2011 | 13.41 | 13.54 | 13.36 | 13.47 | 982,153 | +0.09(+0.70%) |