Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.78 | 13.78 | 13.70 | 13.73 | 344,127 | -0.06(-0.45%) |
Apr 27, 2012 | 13.81 | 13.83 | 13.74 | 13.80 | 379,459 | +0.04(+0.27%) |
Apr 26, 2012 | 13.62 | 13.78 | 13.62 | 13.76 | 408,178 | +0.09(+0.69%) |
Apr 25, 2012 | 13.60 | 13.66 | 13.60 | 13.66 | 286,619 | +0.19(+1.38%) |
Apr 24, 2012 | 13.44 | 13.51 | 13.43 | 13.48 | 307,330 | +0.05(+0.34%) |
Apr 23, 2012 | 13.40 | 13.44 | 13.34 | 13.43 | 602,315 | -0.11(-0.79%) |
Apr 20, 2012 | 13.57 | 13.62 | 13.54 | 13.54 | 178,268 | +0.02(+0.14%) |
Apr 19, 2012 | 13.60 | 13.66 | 13.47 | 13.52 | 404,505 | -0.08(-0.57%) |
Apr 18, 2012 | 13.60 | 13.65 | 13.58 | 13.60 | 215,135 | -0.05(-0.33%) |
Apr 17, 2012 | 13.53 | 13.68 | 13.52 | 13.64 | 321,888 | +0.20(+1.47%) |
Apr 16, 2012 | 13.54 | 13.55 | 13.41 | 13.45 | 441,416 | -0.02(-0.12%) |
Apr 13, 2012 | 13.59 | 13.60 | 13.45 | 13.46 | 249,686 | -0.16(-1.18%) |
Apr 12, 2012 | 13.46 | 13.63 | 13.45 | 13.62 | 630,616 | +0.18(+1.38%) |
Apr 11, 2012 | 13.47 | 13.49 | 13.42 | 13.44 | 1,215,175 | +0.11(+0.80%) |
Apr 10, 2012 | 13.54 | 13.58 | 13.32 | 13.33 | 862,717 | -0.24(-1.79%) |
Apr 09, 2012 | 13.54 | 13.62 | 13.52 | 13.57 | 573,705 | -0.14(-1.05%) |
Apr 05, 2012 | 13.68 | 13.76 | 13.67 | 13.72 | 325,328 | -0.01(-0.09%) |
Apr 04, 2012 | 13.77 | 13.78 | 13.69 | 13.73 | 402,169 | -0.14(-1.04%) |
Apr 03, 2012 | 13.91 | 13.92 | 13.80 | 13.87 | 227,382 | -0.05(-0.33%) |
Apr 02, 2012 | 13.81 | 13.96 | 13.79 | 13.92 | 471,253 | +0.11(+0.78%) |
Mar 30, 2012 | 13.83 | 13.84 | 13.75 | 13.81 | 255,841 | +0.05(+0.36%) |
Mar 29, 2012 | 13.71 | 13.78 | 13.65 | 13.76 | 561,087 | -0.02(-0.15%) |
Mar 28, 2012 | 13.86 | 13.87 | 13.71 | 13.78 | 467,103 | -0.08(-0.56%) |
Mar 27, 2012 | 13.92 | 13.93 | 13.85 | 13.86 | 321,507 | -0.03(-0.24%) |
Mar 26, 2012 | 13.81 | 13.90 | 13.81 | 13.90 | 304,606 | +0.18(+1.32%) |
Mar 23, 2012 | 13.67 | 13.72 | 13.61 | 13.71 | 247,872 | +0.05(+0.36%) |
Mar 22, 2012 | 13.67 | 13.70 | 13.62 | 13.66 | 495,098 | -0.11(-0.78%) |
Mar 21, 2012 | 13.80 | 13.80 | 13.74 | 13.77 | 312,473 | -0.01(-0.09%) |
Mar 20, 2012 | 13.76 | 13.80 | 13.71 | 13.78 | 419,175 | -0.05(-0.36%) |
Mar 19, 2012 | 13.78 | 13.87 | 13.76 | 13.83 | 283,669 | +0.00(+0.03%) |
Mar 16, 2012 | 13.85 | 13.85 | 13.81 | 13.83 | 297,648 | +0.00(+0.03%) |
Mar 15, 2012 | 13.77 | 13.83 | 13.73 | 13.83 | 435,657 | +0.08(+0.60%) |
Mar 14, 2012 | 13.77 | 13.80 | 13.70 | 13.74 | 424,284 | -0.02(-0.12%) |
Mar 13, 2012 | 13.59 | 13.76 | 13.57 | 13.76 | 414,980 | +0.24(+1.77%) |
Mar 12, 2012 | 13.53 | 13.54 | 13.48 | 13.52 | 499,671 | +0.00(+0.00%) |
Mar 09, 2012 | 13.50 | 13.56 | 13.48 | 13.52 | 244,558 | +0.05(+0.37%) |
Mar 08, 2012 | 13.42 | 13.49 | 13.38 | 13.47 | 199,320 | +0.14(+1.02%) |
Mar 07, 2012 | 13.26 | 13.35 | 13.26 | 13.33 | 331,786 | +0.10(+0.77%) |
Mar 06, 2012 | 13.30 | 13.31 | 13.19 | 13.23 | 601,092 | -0.21(-1.53%) |
Mar 05, 2012 | 13.48 | 13.48 | 13.39 | 13.44 | 367,645 | -0.06(-0.46%) |
Mar 02, 2012 | 13.54 | 13.55 | 13.47 | 13.50 | 412,622 | -0.05(-0.36%) |
Mar 01, 2012 | 13.49 | 13.56 | 13.47 | 13.55 | 532,007 | +0.10(+0.73%) |
Feb 29, 2012 | 13.54 | 13.58 | 13.43 | 13.45 | 378,952 | -0.07(-0.49%) |
Feb 28, 2012 | 13.50 | 13.53 | 13.46 | 13.52 | 386,674 | +0.03(+0.21%) |
Feb 27, 2012 | 13.36 | 13.51 | 13.35 | 13.49 | 287,723 | +0.03(+0.21%) |
Feb 24, 2012 | 13.47 | 13.49 | 13.44 | 13.46 | 275,370 | +0.03(+0.22%) |
Feb 23, 2012 | 13.36 | 13.44 | 13.33 | 13.43 | 310,093 | +0.06(+0.46%) |
Feb 22, 2012 | 13.40 | 13.42 | 13.35 | 13.37 | 248,539 | -0.04(-0.28%) |
Feb 21, 2012 | 13.45 | 13.47 | 13.37 | 13.40 | 270,050 | -0.00(-0.03%) |
Feb 17, 2012 | 13.43 | 13.43 | 13.38 | 13.41 | 367,861 | +0.02(+0.18%) |
Feb 16, 2012 | 13.24 | 13.39 | 13.22 | 13.38 | 389,973 | +0.16(+1.18%) |
Feb 15, 2012 | 13.33 | 13.36 | 13.21 | 13.23 | 431,397 | -0.06(-0.47%) |
Feb 14, 2012 | 13.28 | 13.30 | 13.20 | 13.29 | 385,895 | -0.01(-0.09%) |
Feb 13, 2012 | 13.31 | 13.31 | 13.24 | 13.30 | 393,054 | +0.09(+0.69%) |
Feb 10, 2012 | 13.19 | 13.22 | 13.17 | 13.21 | 429,796 | -0.09(-0.71%) |
Feb 09, 2012 | 13.32 | 13.32 | 13.24 | 13.31 | 500,848 | +0.02(+0.19%) |
Feb 08, 2012 | 13.26 | 13.29 | 13.21 | 13.28 | 404,391 | +0.03(+0.22%) |
Feb 07, 2012 | 13.21 | 13.27 | 13.15 | 13.25 | 463,527 | +0.03(+0.22%) |
Feb 06, 2012 | 13.18 | 13.22 | 13.17 | 13.22 | 333,645 | +0.00(+0.00%) |
Feb 03, 2012 | 13.16 | 13.23 | 13.15 | 13.22 | 619,207 | +0.18(+1.39%) |
Feb 02, 2012 | 13.05 | 13.07 | 13.00 | 13.04 | 624,663 | +0.03(+0.22%) |
Feb 01, 2012 | 12.98 | 13.08 | 12.98 | 13.01 | 507,650 | +0.12(+0.96%) |
Jan 31, 2012 | 12.95 | 12.98 | 12.84 | 12.89 | 443,835 | +0.01(+0.05%) |
Jan 30, 2012 | 12.83 | 12.89 | 12.78 | 12.88 | 415,968 | -0.06(-0.43%) |
Jan 27, 2012 | 12.89 | 12.96 | 12.89 | 12.94 | 699,150 | +0.00(+0.00%) |
Jan 26, 2012 | 13.08 | 13.10 | 12.90 | 12.94 | 609,646 | -0.07(-0.58%) |
Jan 25, 2012 | 12.88 | 13.03 | 12.84 | 13.01 | 396,075 | +0.12(+0.97%) |
Jan 24, 2012 | 12.83 | 12.90 | 12.81 | 12.89 | 314,654 | -0.02(-0.13%) |
Jan 23, 2012 | 12.90 | 12.97 | 12.85 | 12.91 | 337,572 | +0.01(+0.06%) |
Jan 20, 2012 | 12.87 | 12.90 | 12.84 | 12.90 | 387,052 | +0.01(+0.06%) |
Jan 19, 2012 | 12.86 | 12.90 | 12.82 | 12.89 | 610,437 | +0.08(+0.59%) |
Jan 18, 2012 | 12.68 | 12.82 | 12.65 | 12.82 | 526,845 | +0.14(+1.14%) |
Jan 17, 2012 | 12.75 | 12.77 | 12.65 | 12.67 | 528,523 | +0.03(+0.26%) |
Jan 13, 2012 | 12.61 | 12.64 | 12.53 | 12.64 | 634,223 | -0.06(-0.45%) |
Jan 12, 2012 | 12.70 | 12.71 | 12.61 | 12.70 | 473,032 | +0.03(+0.22%) |
Jan 11, 2012 | 12.61 | 12.68 | 12.60 | 12.67 | 782,608 | +0.02(+0.12%) |
Jan 10, 2012 | 12.68 | 12.69 | 12.63 | 12.65 | 693,944 | +0.12(+0.93%) |
Jan 09, 2012 | 12.54 | 12.56 | 12.48 | 12.54 | 748,768 | +0.02(+0.16%) |
Jan 06, 2012 | 12.56 | 12.56 | 12.47 | 12.51 | 440,375 | -0.02(-0.20%) |
Jan 05, 2012 | 12.43 | 12.55 | 12.38 | 12.54 | 605,221 | +0.04(+0.30%) |
Jan 04, 2012 | 12.46 | 12.51 | 12.40 | 12.50 | 956,983 | +0.20(+1.61%) |
Dec 30, 2011 | 12.35 | 12.36 | 12.30 | 12.30 | 1,020,003 | -0.04(-0.30%) |
Dec 29, 2011 | 12.26 | 12.36 | 12.26 | 12.34 | 507,478 | +0.11(+0.91%) |
Dec 28, 2011 | 12.39 | 12.39 | 12.21 | 12.23 | 514,720 | -0.15(-1.23%) |
Dec 27, 2011 | 12.37 | 12.42 | 12.35 | 12.38 | 613,685 | +0.01(+0.10%) |
Dec 23, 2011 | 12.32 | 12.37 | 12.28 | 12.37 | 309,562 | +0.21(+1.77%) |
Dec 21, 2011 | 12.12 | 12.17 | 12.02 | 12.16 | 322,354 | +0.03(+0.24%) |
Dec 20, 2011 | 11.95 | 12.15 | 11.95 | 12.13 | 347,346 | +0.35(+2.94%) |
Dec 19, 2011 | 11.96 | 11.98 | 11.76 | 11.78 | 528,164 | -0.20(-1.65%) |
Dec 16, 2011 | 12.04 | 12.09 | 11.94 | 11.98 | 811,167 | +0.03(+0.28%) |
Dec 15, 2011 | 12.01 | 12.03 | 11.93 | 11.95 | 328,843 | +0.05(+0.42%) |
Dec 14, 2011 | 12.00 | 12.02 | 11.87 | 11.90 | 315,462 | -0.14(-1.17%) |
Dec 13, 2011 | 12.21 | 12.28 | 11.99 | 12.04 | 241,622 | -0.12(-0.98%) |
Dec 12, 2011 | 12.21 | 12.23 | 12.06 | 12.16 | 600,374 | -0.18(-1.44%) |
Dec 09, 2011 | 12.17 | 12.37 | 12.17 | 12.33 | 492,607 | +0.20(+1.64%) |
Dec 08, 2011 | 12.32 | 12.34 | 12.10 | 12.14 | 566,767 | -0.26(-2.10%) |
Dec 07, 2011 | 12.32 | 12.45 | 12.24 | 12.39 | 512,847 | +0.02(+0.20%) |
Dec 06, 2011 | 12.38 | 12.44 | 12.32 | 12.37 | 412,137 | +0.01(+0.07%) |
Dec 05, 2011 | 12.42 | 12.45 | 12.29 | 12.36 | 591,868 | +0.13(+1.04%) |
Dec 02, 2011 | 12.36 | 12.39 | 12.22 | 12.23 | 768,164 | +0.00(+0.03%) |
Dec 01, 2011 | 12.22 | 12.30 | 12.19 | 12.23 | 276,707 | -0.02(-0.13%) |
Nov 30, 2011 | 12.10 | 12.26 | 12.07 | 12.25 | 1,785,048 | +0.50(+4.21%) |
Nov 29, 2011 | 11.75 | 11.83 | 11.72 | 11.75 | 784,091 | +0.03(+0.28%) |
Nov 28, 2011 | 11.71 | 11.76 | 11.64 | 11.72 | 872,275 | +0.33(+2.86%) |
Nov 25, 2011 | 11.41 | 11.52 | 11.39 | 11.39 | 279,286 | -0.02(-0.22%) |
Nov 23, 2011 | 11.56 | 11.57 | 11.42 | 11.42 | 423,449 | -0.26(-2.22%) |
Nov 22, 2011 | 11.70 | 11.76 | 11.62 | 11.68 | 559,411 | -0.05(-0.39%) |
Nov 21, 2011 | 11.76 | 11.79 | 11.63 | 11.72 | 664,082 | -0.21(-1.80%) |
Nov 18, 2011 | 12.00 | 12.02 | 11.89 | 11.94 | 1,222,162 | -0.02(-0.17%) |
Nov 17, 2011 | 12.14 | 12.14 | 11.88 | 11.96 | 510,637 | -0.20(-1.63%) |
Nov 16, 2011 | 12.23 | 12.36 | 12.14 | 12.16 | 720,307 | -0.19(-1.57%) |
Nov 15, 2011 | 12.25 | 12.41 | 12.21 | 12.35 | 790,418 | +0.07(+0.54%) |
Nov 14, 2011 | 12.35 | 12.37 | 12.24 | 12.28 | 320,074 | -0.11(-0.90%) |
Nov 11, 2011 | 12.30 | 12.42 | 12.30 | 12.39 | 602,710 | +0.23(+1.93%) |
Nov 10, 2011 | 12.22 | 12.22 | 12.04 | 12.16 | 3,647,763 | +0.10(+0.82%) |
Nov 09, 2011 | 12.25 | 12.28 | 12.04 | 12.06 | 1,404,072 | -0.46(-3.69%) |
Nov 08, 2011 | 12.44 | 12.54 | 12.32 | 12.52 | 586,373 | +0.15(+1.20%) |
Nov 07, 2011 | 12.31 | 12.38 | 12.17 | 12.37 | 429,228 | +0.07(+0.54%) |
Nov 04, 2011 | 12.29 | 12.32 | 12.16 | 12.31 | 649,463 | -0.05(-0.44%) |
Nov 03, 2011 | 12.29 | 12.39 | 12.11 | 12.36 | 383,350 | +0.23(+1.87%) |
Nov 02, 2011 | 12.11 | 12.18 | 12.02 | 12.14 | 1,463,457 | +0.21(+1.73%) |
Nov 01, 2011 | 11.94 | 12.09 | 11.89 | 11.93 | 2,551,880 | -0.35(-2.89%) |
Oct 31, 2011 | 12.46 | 12.47 | 12.28 | 12.28 | 560,731 | -0.32(-2.52%) |
Oct 28, 2011 | 12.55 | 12.61 | 12.52 | 12.60 | 1,208,509 | +0.01(+0.09%) |
Oct 27, 2011 | 12.51 | 12.68 | 12.41 | 12.59 | 1,568,650 | +0.42(+3.42%) |
Oct 26, 2011 | 12.19 | 12.22 | 11.97 | 12.17 | 1,298,707 | +0.12(+0.96%) |
Oct 25, 2011 | 12.26 | 12.26 | 12.03 | 12.06 | 903,937 | -0.24(-1.94%) |
Oct 24, 2011 | 12.15 | 12.32 | 12.15 | 12.30 | 899,868 | +0.17(+1.39%) |
Oct 21, 2011 | 12.03 | 12.14 | 12.01 | 12.13 | 525,588 | +0.23(+1.94%) |
Oct 20, 2011 | 11.88 | 11.94 | 11.73 | 11.90 | 678,665 | +0.06(+0.52%) |
Oct 19, 2011 | 11.99 | 12.04 | 11.82 | 11.83 | 518,041 | -0.16(-1.34%) |
Oct 18, 2011 | 11.75 | 12.08 | 11.67 | 12.00 | 1,091,516 | +0.23(+1.96%) |
Oct 17, 2011 | 11.93 | 11.95 | 11.74 | 11.76 | 681,028 | -0.23(-1.89%) |
Oct 14, 2011 | 11.97 | 12.00 | 11.87 | 11.99 | 1,059,090 | +0.20(+1.67%) |
Oct 13, 2011 | 11.74 | 11.83 | 11.66 | 11.79 | 413,976 | -0.02(-0.17%) |
Oct 12, 2011 | 11.81 | 11.94 | 11.77 | 11.81 | 657,966 | +0.11(+0.92%) |
Oct 11, 2011 | 11.64 | 11.74 | 11.62 | 11.71 | 779,341 | +0.01(+0.07%) |
Oct 10, 2011 | 11.52 | 11.70 | 11.52 | 11.70 | 1,631,876 | +0.40(+3.53%) |
Oct 07, 2011 | 11.46 | 11.47 | 11.26 | 11.30 | 671,261 | -0.10(-0.90%) |
Oct 06, 2011 | 11.31 | 11.41 | 11.27 | 11.40 | 660,414 | +0.21(+1.87%) |
Oct 05, 2011 | 11.02 | 11.22 | 10.91 | 11.19 | 947,454 | +0.21(+1.92%) |
Oct 04, 2011 | 10.60 | 11.00 | 10.49 | 10.98 | 1,363,230 | +0.25(+2.34%) |
Oct 03, 2011 | 11.03 | 11.15 | 10.73 | 10.73 | 1,247,159 | -0.34(-3.05%) |
Sep 30, 2011 | 11.19 | 11.29 | 11.07 | 11.07 | 533,079 | -0.29(-2.54%) |
Sep 29, 2011 | 11.46 | 11.51 | 11.15 | 11.36 | 485,821 | +0.09(+0.80%) |
Sep 28, 2011 | 11.55 | 11.60 | 11.26 | 11.27 | 494,841 | -0.25(-2.15%) |
Sep 27, 2011 | 11.62 | 11.71 | 11.46 | 11.51 | 664,509 | +0.13(+1.12%) |
Sep 26, 2011 | 11.25 | 11.40 | 11.07 | 11.39 | 577,274 | +0.26(+2.33%) |
Sep 23, 2011 | 11.01 | 11.19 | 10.99 | 11.13 | 587,591 | +0.06(+0.56%) |
Sep 22, 2011 | 11.13 | 11.19 | 10.92 | 11.06 | 1,282,533 | -0.36(-3.14%) |
Sep 21, 2011 | 11.78 | 11.82 | 11.42 | 11.42 | 585,638 | -0.36(-3.08%) |
Sep 20, 2011 | 11.85 | 11.96 | 11.78 | 11.78 | 265,632 | -0.02(-0.21%) |
Sep 19, 2011 | 11.73 | 11.86 | 11.66 | 11.81 | 919,407 | -0.18(-1.48%) |
Sep 16, 2011 | 11.97 | 12.02 | 11.87 | 11.99 | 735,455 | +0.07(+0.55%) |
Sep 15, 2011 | 11.85 | 11.93 | 11.75 | 11.92 | 979,232 | +0.20(+1.72%) |
Sep 14, 2011 | 11.62 | 11.85 | 11.46 | 11.72 | 594,003 | +0.16(+1.43%) |
Sep 13, 2011 | 11.48 | 11.60 | 11.41 | 11.55 | 1,981,052 | +0.11(+0.94%) |
Sep 12, 2011 | 11.24 | 11.45 | 11.20 | 11.45 | 509,366 | +0.07(+0.62%) |
Sep 09, 2011 | 11.55 | 11.58 | 11.32 | 11.38 | 600,051 | -0.31(-2.61%) |
Sep 08, 2011 | 11.74 | 11.86 | 11.66 | 11.68 | 308,875 | -0.12(-1.02%) |
Sep 07, 2011 | 11.65 | 11.81 | 11.62 | 11.80 | 409,908 | +0.33(+2.84%) |
Sep 06, 2011 | 11.24 | 11.49 | 11.23 | 11.48 | 440,637 | -0.08(-0.68%) |
Sep 02, 2011 | 11.63 | 11.68 | 11.53 | 11.55 | 530,663 | -0.31(-2.61%) |
Sep 01, 2011 | 12.01 | 12.10 | 11.86 | 11.86 | 709,067 | -0.14(-1.17%) |
Aug 31, 2011 | 12.02 | 12.12 | 11.91 | 12.00 | 908,951 | +0.06(+0.52%) |
Aug 30, 2011 | 11.86 | 12.02 | 11.75 | 11.94 | 423,867 | +0.04(+0.31%) |
Aug 29, 2011 | 11.71 | 11.91 | 11.71 | 11.90 | 544,664 | +0.34(+2.92%) |
Aug 26, 2011 | 11.34 | 11.61 | 11.17 | 11.57 | 608,862 | +0.17(+1.48%) |
Aug 25, 2011 | 11.64 | 11.70 | 11.36 | 11.40 | 440,528 | -0.18(-1.53%) |
Aug 24, 2011 | 11.39 | 11.58 | 11.37 | 11.57 | 387,661 | +0.16(+1.41%) |
Aug 23, 2011 | 11.10 | 11.42 | 11.05 | 11.41 | 1,046,325 | +0.36(+3.24%) |
Aug 22, 2011 | 11.29 | 11.31 | 11.02 | 11.06 | 761,583 | +0.00(+0.00%) |
Aug 19, 2011 | 11.09 | 11.36 | 11.04 | 11.06 | 1,168,206 | -0.18(-1.61%) |
Aug 18, 2011 | 11.45 | 11.45 | 11.13 | 11.24 | 1,862,579 | -0.52(-4.38%) |
Aug 17, 2011 | 11.82 | 11.90 | 11.66 | 11.75 | 874,696 | +0.00(+0.00%) |
Aug 16, 2011 | 11.76 | 11.86 | 11.63 | 11.75 | 794,423 | -0.10(-0.83%) |
Aug 15, 2011 | 11.71 | 11.86 | 11.70 | 11.85 | 840,502 | +0.24(+2.06%) |
Aug 12, 2011 | 11.69 | 11.70 | 11.53 | 11.61 | 1,533,551 | +0.10(+0.85%) |
Aug 11, 2011 | 11.13 | 11.67 | 11.09 | 11.51 | 1,350,637 | +0.49(+4.46%) |
Aug 10, 2011 | 11.31 | 11.41 | 11.00 | 11.02 | 1,449,018 | -0.49(-4.27%) |
Aug 09, 2011 | 11.69 | 11.52 | 10.82 | 11.51 | 2,391,188 | +0.52(+4.70%) |
Aug 08, 2011 | 11.47 | 11.58 | 10.99 | 11.00 | 2,300,867 | -0.78(-6.62%) |
Aug 05, 2011 | 11.95 | 11.98 | 11.46 | 11.78 | 3,382,352 | -0.03(-0.28%) |
Aug 04, 2011 | 12.24 | 12.25 | 11.80 | 11.81 | 1,710,570 | -0.61(-4.88%) |
Aug 03, 2011 | 12.37 | 12.42 | 12.14 | 12.42 | 1,320,155 | +0.07(+0.53%) |
Aug 02, 2011 | 12.58 | 12.65 | 12.35 | 12.35 | 977,538 | -0.32(-2.51%) |
Aug 01, 2011 | 12.88 | 12.91 | 12.55 | 12.67 | 1,602,262 | -0.03(-0.23%) |
Jul 29, 2011 | 12.68 | 12.83 | 12.61 | 12.70 | 801,301 | -0.10(-0.81%) |
Jul 28, 2011 | 12.84 | 12.95 | 12.79 | 12.80 | 551,420 | -0.05(-0.35%) |
Jul 27, 2011 | 13.04 | 13.04 | 12.82 | 12.84 | 935,523 | -0.27(-2.07%) |
Jul 26, 2011 | 13.16 | 13.17 | 13.09 | 13.12 | 348,603 | -0.05(-0.34%) |
Jul 25, 2011 | 13.11 | 13.23 | 13.10 | 13.16 | 621,868 | -0.08(-0.59%) |
Jul 22, 2011 | 13.24 | 13.25 | 13.23 | 13.24 | 445,193 | +0.01(+0.09%) |
Jul 21, 2011 | 13.12 | 13.25 | 13.10 | 13.23 | 525,780 | +0.18(+1.36%) |
Jul 20, 2011 | 13.09 | 13.10 | 13.03 | 13.05 | 414,374 | -0.00(-0.03%) |
Jul 19, 2011 | 12.92 | 13.07 | 12.92 | 13.05 | 757,235 | +0.21(+1.60%) |
Jul 18, 2011 | 12.90 | 12.91 | 12.76 | 12.85 | 735,690 | -0.12(-0.89%) |
Jul 15, 2011 | 12.96 | 12.97 | 12.87 | 12.96 | 331,286 | +0.08(+0.64%) |
Jul 14, 2011 | 13.00 | 13.06 | 12.86 | 12.88 | 414,663 | -0.09(-0.73%) |
Jul 13, 2011 | 13.00 | 13.10 | 12.95 | 12.98 | 504,778 | +0.05(+0.35%) |
Jul 12, 2011 | 12.96 | 13.06 | 12.93 | 12.93 | 378,942 | -0.05(-0.38%) |
Jul 11, 2011 | 13.08 | 13.10 | 12.95 | 12.98 | 414,806 | -0.25(-1.87%) |
Jul 08, 2011 | 13.18 | 13.23 | 13.13 | 13.23 | 395,318 | -0.09(-0.71%) |
Jul 07, 2011 | 13.29 | 13.35 | 13.28 | 13.32 | 331,471 | +0.15(+1.13%) |
Jul 06, 2011 | 13.14 | 13.19 | 13.10 | 13.17 | 300,658 | +0.01(+0.06%) |
Jul 05, 2011 | 13.16 | 13.19 | 13.12 | 13.17 | 368,722 | -0.00(-0.03%) |
Jul 01, 2011 | 12.98 | 13.18 | 12.97 | 13.17 | 795,947 | +0.19(+1.46%) |
Jun 30, 2011 | 12.90 | 13.00 | 12.88 | 12.98 | 588,161 | +0.12(+0.90%) |
Jun 29, 2011 | 12.81 | 12.88 | 12.77 | 12.86 | 356,776 | +0.12(+0.91%) |
Jun 28, 2011 | 12.63 | 12.75 | 12.62 | 12.75 | 198,787 | +0.17(+1.34%) |
Jun 27, 2011 | 12.49 | 12.62 | 12.46 | 12.58 | 371,926 | +0.10(+0.83%) |
Jun 24, 2011 | 12.62 | 12.62 | 12.46 | 12.48 | 282,046 | -0.14(-1.08%) |
Jun 23, 2011 | 12.51 | 12.62 | 12.42 | 12.61 | 689,485 | -0.03(-0.26%) |
Jun 22, 2011 | 12.69 | 12.76 | 12.65 | 12.65 | 887,394 | -0.07(-0.58%) |
Jun 21, 2011 | 12.61 | 12.74 | 12.60 | 12.72 | 426,555 | +0.18(+1.41%) |
Jun 20, 2011 | 12.54 | 12.56 | 12.52 | 12.54 | 309,591 | +0.01(+0.07%) |
Jun 17, 2011 | 12.63 | 12.63 | 12.50 | 12.54 | 336,015 | +0.03(+0.28%) |
Jun 16, 2011 | 12.49 | 12.57 | 12.41 | 12.50 | 477,321 | +0.01(+0.09%) |
Jun 15, 2011 | 12.61 | 12.64 | 12.45 | 12.49 | 604,643 | -0.22(-1.69%) |
Jun 14, 2011 | 12.66 | 12.75 | 12.65 | 12.70 | 709,790 | +0.16(+1.28%) |
Jun 13, 2011 | 12.57 | 12.60 | 12.49 | 12.54 | 525,906 | -0.00(-0.03%) |
Jun 10, 2011 | 12.68 | 12.68 | 12.52 | 12.55 | 1,149,482 | -0.18(-1.43%) |
Jun 09, 2011 | 12.67 | 12.77 | 12.64 | 12.73 | 292,497 | +0.09(+0.75%) |
Jun 08, 2011 | 12.68 | 12.71 | 12.61 | 12.63 | 610,415 | -0.06(-0.45%) |
Jun 07, 2011 | 12.75 | 12.79 | 12.69 | 12.69 | 733,400 | -0.01(-0.10%) |
Jun 06, 2011 | 12.82 | 12.84 | 12.68 | 12.70 | 759,084 | -0.14(-1.12%) |
Jun 03, 2011 | 12.83 | 12.93 | 12.81 | 12.85 | 1,515,708 | -0.13(-0.98%) |
May 24, 2011 | 13.02 | 13.05 | 12.95 | 12.98 | 614,097 | -0.02(-0.13%) |
May 23, 2011 | 12.98 | 13.03 | 12.95 | 12.99 | 525,668 | -0.16(-1.22%) |
May 20, 2011 | 13.22 | 13.24 | 13.13 | 13.15 | 823,933 | -0.10(-0.75%) |
May 19, 2011 | 13.26 | 13.29 | 13.17 | 13.25 | 866,496 | +0.04(+0.28%) |
May 18, 2011 | 13.10 | 13.23 | 13.07 | 13.22 | 625,994 | +0.12(+0.91%) |
May 17, 2011 | 13.06 | 13.11 | 12.99 | 13.10 | 608,125 | -0.01(-0.06%) |
May 16, 2011 | 13.15 | 13.24 | 13.08 | 13.10 | 520,251 | -0.09(-0.66%) |
May 13, 2011 | 13.31 | 13.31 | 13.15 | 13.19 | 269,633 | -0.10(-0.78%) |
May 12, 2011 | 13.19 | 13.31 | 13.12 | 13.29 | 711,488 | +0.05(+0.40%) |
May 11, 2011 | 13.36 | 13.36 | 13.18 | 13.24 | 1,341,069 | -0.14(-1.02%) |
May 10, 2011 | 13.31 | 13.40 | 13.29 | 13.38 | 461,894 | +0.12(+0.90%) |
May 09, 2011 | 13.21 | 13.29 | 13.18 | 13.26 | 769,661 | +0.06(+0.44%) |
May 06, 2011 | 13.27 | 13.33 | 13.15 | 13.20 | 882,336 | +0.05(+0.41%) |
May 05, 2011 | 13.17 | 13.26 | 13.09 | 13.15 | 605,255 | -0.11(-0.84%) |
May 04, 2011 | 13.34 | 13.34 | 13.19 | 13.26 | 612,642 | -0.09(-0.65%) |
May 03, 2011 | 13.37 | 13.39 | 13.28 | 13.34 | 368,952 | -0.06(-0.46%) |