Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.10 | 13.23 | 13.03 | 13.21 | 499,796 | +0.07(+0.55%) |
Apr 27, 2012 | 13.10 | 13.16 | 12.89 | 13.14 | 451,655 | +0.00(+0.00%) |
Apr 26, 2012 | 13.04 | 13.18 | 13.02 | 13.14 | 634,700 | -0.01(-0.06%) |
Apr 25, 2012 | 13.14 | 13.21 | 13.04 | 13.15 | 559,543 | +0.04(+0.29%) |
Apr 24, 2012 | 13.15 | 13.15 | 12.98 | 13.11 | 380,858 | -0.02(-0.13%) |
Apr 23, 2012 | 13.07 | 13.14 | 12.93 | 13.13 | 419,318 | +0.03(+0.19%) |
Apr 20, 2012 | 13.05 | 13.14 | 13.01 | 13.10 | 508,088 | +0.11(+0.87%) |
Apr 19, 2012 | 12.66 | 13.05 | 12.66 | 12.99 | 562,908 | +0.16(+1.25%) |
Apr 18, 2012 | 12.83 | 12.95 | 12.75 | 12.83 | 363,003 | -0.06(-0.46%) |
Apr 17, 2012 | 12.90 | 12.99 | 12.81 | 12.89 | 490,597 | -0.01(-0.07%) |
Apr 16, 2012 | 13.02 | 13.04 | 12.73 | 12.90 | 272,776 | -0.07(-0.52%) |
Apr 13, 2012 | 12.78 | 13.01 | 12.76 | 12.96 | 413,381 | +0.11(+0.88%) |
Apr 12, 2012 | 12.72 | 12.99 | 12.72 | 12.85 | 805,060 | +0.15(+1.19%) |
Apr 11, 2012 | 12.43 | 12.74 | 12.30 | 12.70 | 699,274 | +0.31(+2.51%) |
Apr 10, 2012 | 12.72 | 12.80 | 12.10 | 12.39 | 1,419,716 | -0.36(-2.81%) |
Apr 09, 2012 | 12.77 | 12.81 | 12.66 | 12.74 | 318,240 | -0.11(-0.88%) |
Apr 05, 2012 | 12.77 | 12.86 | 12.75 | 12.86 | 353,436 | +0.05(+0.39%) |
Apr 04, 2012 | 12.92 | 12.92 | 12.69 | 12.81 | 553,127 | -0.23(-1.77%) |
Apr 03, 2012 | 12.91 | 13.06 | 12.91 | 13.04 | 466,658 | +0.11(+0.85%) |
Apr 02, 2012 | 12.92 | 13.10 | 12.86 | 12.93 | 694,087 | +0.00(+0.00%) |
Mar 30, 2012 | 12.93 | 12.98 | 12.88 | 12.93 | 612,140 | +0.00(+0.03%) |
Mar 29, 2012 | 12.93 | 13.00 | 12.85 | 12.93 | 620,613 | -0.07(-0.55%) |
Mar 28, 2012 | 13.04 | 13.09 | 12.92 | 13.00 | 956,837 | -0.04(-0.32%) |
Mar 27, 2012 | 13.05 | 13.08 | 13.03 | 13.04 | 1,094,647 | -0.04(-0.29%) |
Mar 26, 2012 | 13.23 | 13.23 | 13.04 | 13.08 | 1,563,417 | -0.11(-0.83%) |
Mar 23, 2012 | 12.85 | 13.19 | 12.81 | 13.19 | 8,310,419 | -0.26(-1.91%) |
Mar 22, 2012 | 13.84 | 13.91 | 13.39 | 13.44 | 583,109 | -0.45(-3.27%) |
Mar 21, 2012 | 13.88 | 13.93 | 13.64 | 13.90 | 357,849 | +0.12(+0.85%) |
Mar 20, 2012 | 13.80 | 13.83 | 13.64 | 13.78 | 433,279 | -0.10(-0.73%) |
Mar 19, 2012 | 14.05 | 14.14 | 13.82 | 13.88 | 754,386 | -0.20(-1.43%) |
Mar 16, 2012 | 13.28 | 14.22 | 13.28 | 14.08 | 2,086,923 | +0.86(+6.52%) |
Mar 15, 2012 | 13.28 | 13.46 | 13.09 | 13.22 | 324,279 | -0.08(-0.57%) |
Mar 14, 2012 | 13.46 | 13.66 | 13.22 | 13.30 | 393,040 | -0.16(-1.22%) |
Mar 13, 2012 | 13.40 | 13.46 | 13.31 | 13.46 | 280,407 | +0.07(+0.53%) |
Mar 12, 2012 | 13.20 | 13.40 | 13.20 | 13.39 | 251,476 | +0.14(+1.05%) |
Mar 09, 2012 | 13.17 | 13.25 | 13.10 | 13.25 | 230,756 | +0.05(+0.35%) |
Mar 08, 2012 | 13.14 | 13.24 | 13.12 | 13.20 | 278,413 | +0.05(+0.38%) |
Mar 07, 2012 | 12.95 | 13.16 | 12.92 | 13.15 | 355,880 | +0.26(+2.06%) |
Mar 06, 2012 | 12.97 | 13.00 | 12.72 | 12.89 | 323,204 | -0.20(-1.51%) |
Mar 05, 2012 | 12.99 | 13.15 | 12.95 | 13.09 | 230,730 | +0.09(+0.68%) |
Mar 02, 2012 | 13.22 | 13.37 | 12.96 | 13.00 | 355,756 | -0.22(-1.69%) |
Mar 01, 2012 | 13.01 | 13.23 | 12.93 | 13.22 | 208,969 | +0.22(+1.68%) |
Feb 29, 2012 | 13.08 | 13.30 | 12.91 | 13.00 | 384,783 | -0.14(-1.09%) |
Feb 28, 2012 | 13.43 | 13.46 | 13.11 | 13.14 | 444,476 | -0.25(-1.85%) |
Feb 27, 2012 | 13.37 | 13.45 | 13.22 | 13.39 | 361,748 | +0.00(+0.00%) |
Feb 24, 2012 | 13.15 | 13.46 | 13.07 | 13.39 | 398,508 | +0.25(+1.92%) |
Feb 23, 2012 | 12.85 | 13.14 | 12.81 | 13.14 | 381,298 | +0.31(+2.39%) |
Feb 22, 2012 | 12.69 | 12.92 | 12.66 | 12.83 | 467,172 | +0.15(+1.19%) |
Feb 21, 2012 | 12.91 | 12.95 | 12.63 | 12.68 | 621,988 | -0.21(-1.66%) |
Feb 17, 2012 | 12.73 | 12.93 | 12.73 | 12.90 | 495,064 | +0.21(+1.66%) |
Feb 16, 2012 | 12.56 | 12.77 | 12.31 | 12.69 | 541,415 | +0.19(+1.55%) |
Feb 15, 2012 | 12.48 | 12.51 | 12.33 | 12.49 | 609,939 | -0.00(-0.03%) |
Feb 14, 2012 | 12.60 | 12.62 | 12.37 | 12.50 | 495,494 | -0.09(-0.73%) |
Feb 13, 2012 | 12.66 | 12.66 | 12.54 | 12.59 | 517,298 | -0.04(-0.30%) |
Feb 10, 2012 | 12.56 | 12.64 | 12.42 | 12.63 | 316,531 | +0.00(+0.00%) |
Feb 09, 2012 | 12.49 | 12.63 | 12.37 | 12.63 | 531,608 | +0.13(+1.04%) |
Feb 08, 2012 | 12.40 | 12.51 | 12.37 | 12.50 | 441,490 | +0.07(+0.54%) |
Feb 07, 2012 | 12.24 | 12.43 | 12.18 | 12.43 | 388,325 | +0.18(+1.44%) |
Feb 06, 2012 | 12.12 | 12.25 | 12.12 | 12.25 | 528,142 | +0.08(+0.69%) |
Feb 03, 2012 | 12.05 | 12.18 | 12.04 | 12.17 | 431,227 | +0.11(+0.91%) |
Feb 02, 2012 | 11.95 | 12.13 | 11.95 | 12.06 | 400,258 | +0.07(+0.56%) |
Feb 01, 2012 | 11.79 | 12.00 | 11.79 | 11.99 | 538,210 | +0.17(+1.42%) |
Jan 31, 2012 | 11.82 | 11.82 | 11.68 | 11.82 | 623,830 | +0.03(+0.28%) |
Jan 30, 2012 | 12.01 | 12.08 | 11.76 | 11.79 | 601,140 | -0.21(-1.79%) |
Jan 27, 2012 | 11.97 | 12.07 | 11.97 | 12.00 | 555,307 | +0.00(+0.00%) |
Jan 26, 2012 | 12.07 | 12.11 | 11.86 | 12.00 | 503,602 | +0.03(+0.24%) |
Jan 25, 2012 | 11.81 | 12.10 | 11.74 | 11.98 | 572,501 | +0.12(+1.05%) |
Jan 24, 2012 | 11.52 | 11.94 | 11.50 | 11.85 | 4,597,138 | -0.08(-0.66%) |
Jan 23, 2012 | 12.13 | 12.20 | 11.49 | 11.93 | 698,025 | -0.10(-0.86%) |
Jan 20, 2012 | 11.85 | 12.03 | 11.82 | 12.03 | 400,340 | +0.19(+1.57%) |
Jan 19, 2012 | 11.86 | 12.03 | 11.83 | 11.85 | 637,566 | +0.06(+0.53%) |
Jan 18, 2012 | 11.90 | 12.10 | 11.78 | 11.78 | 530,947 | -0.10(-0.87%) |
Jan 17, 2012 | 12.03 | 12.21 | 11.85 | 11.89 | 960,097 | -0.09(-0.76%) |
Jan 13, 2012 | 11.86 | 11.98 | 11.81 | 11.98 | 399,657 | +0.10(+0.80%) |
Jan 12, 2012 | 11.85 | 12.01 | 11.85 | 11.88 | 401,250 | +0.04(+0.31%) |
Jan 11, 2012 | 11.95 | 12.12 | 11.83 | 11.85 | 471,878 | -0.12(-1.04%) |
Jan 10, 2012 | 11.93 | 11.97 | 11.73 | 11.97 | 399,442 | +0.12(+1.05%) |
Jan 09, 2012 | 12.12 | 12.12 | 11.81 | 11.85 | 416,614 | -0.28(-2.29%) |
Jan 06, 2012 | 12.03 | 12.30 | 11.94 | 12.12 | 653,111 | +0.11(+0.93%) |
Jan 05, 2012 | 11.72 | 12.01 | 11.71 | 12.01 | 659,928 | +0.28(+2.40%) |
Jan 04, 2012 | 11.55 | 11.74 | 11.49 | 11.73 | 582,896 | +0.12(+1.00%) |
Dec 30, 2011 | 11.56 | 11.73 | 11.49 | 11.62 | 369,362 | +0.07(+0.65%) |
Dec 29, 2011 | 11.22 | 11.58 | 11.15 | 11.54 | 351,491 | +0.30(+2.65%) |
Dec 28, 2011 | 11.30 | 11.34 | 11.17 | 11.24 | 305,222 | -0.05(-0.48%) |
Dec 27, 2011 | 11.54 | 11.55 | 11.27 | 11.30 | 318,564 | -0.27(-2.29%) |
Dec 23, 2011 | 11.17 | 11.58 | 11.13 | 11.56 | 402,943 | +0.48(+4.38%) |
Dec 21, 2011 | 10.80 | 11.13 | 10.69 | 11.08 | 498,317 | +0.29(+2.73%) |
Dec 20, 2011 | 10.69 | 10.90 | 10.66 | 10.78 | 464,853 | +0.16(+1.48%) |
Dec 19, 2011 | 10.59 | 10.67 | 10.56 | 10.62 | 391,147 | +0.05(+0.43%) |
Dec 16, 2011 | 10.68 | 10.70 | 10.56 | 10.58 | 1,128,110 | -0.09(-0.82%) |
Dec 15, 2011 | 10.75 | 10.82 | 10.61 | 10.67 | 665,389 | -0.03(-0.27%) |
Dec 14, 2011 | 10.78 | 10.82 | 10.56 | 10.70 | 1,004,679 | -0.18(-1.64%) |
Dec 13, 2011 | 11.06 | 11.12 | 10.80 | 10.87 | 323,383 | -0.13(-1.17%) |
Dec 12, 2011 | 10.99 | 11.06 | 10.90 | 11.00 | 166,258 | -0.05(-0.45%) |
Dec 09, 2011 | 10.82 | 11.06 | 10.80 | 11.05 | 358,764 | +0.26(+2.42%) |
Dec 08, 2011 | 10.86 | 10.89 | 10.73 | 10.79 | 209,497 | -0.13(-1.18%) |
Dec 07, 2011 | 10.94 | 10.97 | 10.87 | 10.92 | 222,905 | -0.02(-0.19%) |
Dec 06, 2011 | 10.99 | 11.08 | 10.84 | 10.94 | 443,959 | -0.05(-0.45%) |
Dec 05, 2011 | 11.13 | 11.23 | 10.98 | 10.99 | 480,436 | -0.10(-0.86%) |
Dec 02, 2011 | 11.01 | 11.09 | 10.90 | 11.08 | 434,203 | +0.10(+0.87%) |
Dec 01, 2011 | 10.82 | 11.00 | 10.73 | 10.99 | 388,233 | +0.18(+1.69%) |
Nov 30, 2011 | 11.02 | 11.06 | 10.65 | 10.81 | 454,535 | -0.09(-0.80%) |
Nov 29, 2011 | 10.89 | 10.91 | 10.78 | 10.89 | 165,654 | +0.03(+0.30%) |
Nov 28, 2011 | 10.78 | 11.00 | 10.78 | 10.86 | 336,410 | +0.22(+2.02%) |
Nov 25, 2011 | 10.79 | 10.87 | 10.62 | 10.65 | 132,827 | -0.10(-0.96%) |
Nov 23, 2011 | 10.82 | 10.84 | 10.65 | 10.75 | 314,248 | -0.10(-0.95%) |
Nov 22, 2011 | 10.87 | 10.93 | 10.77 | 10.85 | 255,368 | -0.02(-0.19%) |
Nov 21, 2011 | 10.81 | 10.88 | 10.57 | 10.87 | 273,382 | -0.01(-0.11%) |
Nov 18, 2011 | 10.95 | 10.96 | 10.73 | 10.89 | 338,959 | +0.00(+0.04%) |
Nov 17, 2011 | 10.93 | 10.96 | 10.72 | 10.88 | 315,897 | -0.01(-0.08%) |
Nov 16, 2011 | 10.96 | 11.07 | 10.83 | 10.89 | 466,193 | -0.12(-1.13%) |
Nov 15, 2011 | 11.06 | 11.08 | 10.84 | 11.01 | 381,706 | -0.09(-0.78%) |
Nov 14, 2011 | 11.01 | 11.10 | 10.88 | 11.10 | 445,125 | +0.17(+1.52%) |
Nov 11, 2011 | 11.02 | 11.06 | 10.75 | 10.94 | 338,850 | -0.04(-0.38%) |
Nov 10, 2011 | 10.68 | 11.06 | 10.54 | 10.98 | 573,329 | +0.34(+3.19%) |
Nov 09, 2011 | 10.71 | 10.87 | 10.54 | 10.64 | 385,744 | -0.12(-1.08%) |
Nov 08, 2011 | 10.85 | 10.89 | 10.59 | 10.75 | 549,349 | -0.12(-1.14%) |
Nov 07, 2011 | 10.95 | 10.95 | 10.64 | 10.88 | 381,445 | -0.02(-0.19%) |
Nov 04, 2011 | 10.71 | 10.90 | 10.56 | 10.90 | 329,954 | +0.29(+2.73%) |
Nov 03, 2011 | 10.69 | 10.69 | 10.47 | 10.61 | 179,132 | +0.02(+0.20%) |
Nov 02, 2011 | 10.60 | 10.64 | 10.39 | 10.59 | 288,088 | +0.11(+1.07%) |
Nov 01, 2011 | 10.15 | 10.72 | 10.15 | 10.48 | 472,216 | -0.28(-2.59%) |
Oct 31, 2011 | 10.62 | 10.84 | 10.62 | 10.75 | 563,111 | -0.14(-1.31%) |
Oct 28, 2011 | 10.67 | 10.90 | 10.58 | 10.90 | 612,883 | +0.13(+1.25%) |
Oct 27, 2011 | 10.80 | 10.82 | 10.70 | 10.76 | 1,148,001 | +0.09(+0.80%) |
Oct 26, 2011 | 10.64 | 10.72 | 10.53 | 10.68 | 385,792 | +0.08(+0.73%) |
Oct 25, 2011 | 10.68 | 10.72 | 10.53 | 10.60 | 501,784 | -0.13(-1.18%) |
Oct 24, 2011 | 10.67 | 10.75 | 10.60 | 10.73 | 1,270,351 | +0.09(+0.80%) |
Oct 21, 2011 | 10.70 | 10.70 | 10.52 | 10.64 | 535,930 | +0.00(+0.04%) |
Oct 20, 2011 | 10.54 | 10.64 | 10.42 | 10.64 | 478,433 | +0.14(+1.36%) |
Oct 19, 2011 | 10.43 | 10.54 | 10.27 | 10.49 | 563,158 | +0.10(+0.94%) |
Oct 18, 2011 | 10.36 | 10.47 | 10.21 | 10.40 | 414,269 | +0.14(+1.35%) |
Oct 17, 2011 | 10.40 | 10.57 | 10.20 | 10.26 | 601,681 | -0.15(-1.45%) |
Oct 14, 2011 | 10.23 | 10.43 | 10.09 | 10.41 | 469,224 | +0.20(+1.96%) |
Oct 13, 2011 | 9.968 | 10.21 | 9.919 | 10.21 | 509,811 | +0.16(+1.58%) |
Oct 12, 2011 | 10.03 | 10.19 | 9.991 | 10.05 | 542,536 | +0.11(+1.15%) |
Oct 11, 2011 | 9.736 | 10.00 | 9.736 | 9.935 | 407,372 | +0.16(+1.67%) |
Oct 10, 2011 | 9.646 | 9.797 | 9.617 | 9.772 | 201,718 | +0.29(+3.10%) |
Oct 07, 2011 | 9.789 | 9.789 | 9.454 | 9.479 | 283,240 | -0.28(-2.88%) |
Oct 06, 2011 | 9.715 | 9.760 | 9.683 | 9.760 | 275,405 | +0.18(+1.91%) |
Oct 05, 2011 | 9.361 | 9.609 | 9.296 | 9.577 | 301,916 | +0.18(+1.95%) |
Oct 04, 2011 | 9.275 | 9.410 | 8.890 | 9.393 | 660,876 | -0.03(-0.30%) |
Oct 03, 2011 | 9.838 | 9.870 | 9.230 | 9.422 | 734,404 | -0.44(-4.50%) |
Sep 30, 2011 | 9.939 | 10.09 | 9.846 | 9.866 | 205,089 | -0.19(-1.86%) |
Sep 29, 2011 | 10.14 | 10.17 | 9.846 | 10.05 | 243,939 | +0.04(+0.45%) |
Sep 28, 2011 | 10.34 | 10.34 | 9.984 | 10.01 | 306,517 | -0.37(-3.57%) |
Sep 27, 2011 | 10.44 | 10.53 | 10.30 | 10.38 | 483,930 | +0.18(+1.80%) |
Sep 26, 2011 | 10.24 | 10.38 | 10.00 | 10.20 | 276,381 | -0.01(-0.08%) |
Sep 23, 2011 | 10.13 | 10.25 | 9.996 | 10.20 | 811,151 | +0.04(+0.44%) |
Sep 22, 2011 | 10.11 | 10.27 | 9.984 | 10.16 | 574,090 | -0.29(-2.81%) |
Sep 21, 2011 | 10.42 | 10.51 | 10.38 | 10.45 | 577,557 | -0.02(-0.19%) |
Sep 20, 2011 | 10.51 | 10.59 | 10.43 | 10.47 | 552,731 | -0.02(-0.16%) |
Sep 19, 2011 | 10.58 | 10.62 | 10.40 | 10.49 | 661,094 | -0.18(-1.64%) |
Sep 16, 2011 | 10.36 | 10.72 | 10.03 | 10.66 | 1,870,811 | +0.35(+3.44%) |
Sep 15, 2011 | 10.29 | 10.39 | 10.19 | 10.31 | 289,073 | +0.12(+1.16%) |
Sep 14, 2011 | 10.26 | 10.36 | 10.02 | 10.19 | 379,589 | +0.00(+0.00%) |
Sep 13, 2011 | 10.39 | 10.39 | 10.11 | 10.19 | 433,203 | -0.14(-1.38%) |
Sep 12, 2011 | 10.15 | 10.37 | 9.988 | 10.33 | 454,810 | +0.07(+0.72%) |
Sep 09, 2011 | 10.26 | 10.36 | 10.09 | 10.26 | 421,717 | -0.03(-0.32%) |
Sep 08, 2011 | 10.19 | 10.33 | 10.16 | 10.29 | 421,948 | +0.07(+0.72%) |
Sep 07, 2011 | 10.18 | 10.27 | 10.08 | 10.22 | 508,559 | +0.16(+1.58%) |
Sep 06, 2011 | 9.744 | 10.14 | 9.731 | 10.06 | 527,749 | +0.13(+1.27%) |
Sep 02, 2011 | 9.923 | 10.06 | 9.882 | 9.935 | 356,991 | -0.13(-1.30%) |
Sep 01, 2011 | 10.09 | 10.16 | 9.964 | 10.07 | 470,041 | -0.02(-0.20%) |
Aug 31, 2011 | 9.862 | 10.11 | 9.835 | 10.09 | 528,900 | +0.35(+3.60%) |
Aug 30, 2011 | 9.487 | 9.801 | 9.414 | 9.736 | 345,875 | +0.21(+2.18%) |
Aug 29, 2011 | 9.173 | 9.532 | 9.173 | 9.528 | 442,371 | +0.45(+4.94%) |
Aug 26, 2011 | 8.965 | 9.263 | 8.872 | 9.080 | 491,456 | +0.09(+0.95%) |
Aug 25, 2011 | 9.218 | 9.308 | 8.974 | 8.994 | 377,915 | -0.20(-2.17%) |
Aug 24, 2011 | 9.263 | 9.491 | 9.165 | 9.194 | 353,374 | -0.07(-0.75%) |
Aug 23, 2011 | 9.149 | 9.361 | 9.149 | 9.263 | 789,174 | +0.13(+1.43%) |
Aug 22, 2011 | 9.556 | 9.736 | 9.128 | 9.133 | 654,702 | -0.32(-3.36%) |
Aug 19, 2011 | 9.662 | 9.850 | 9.422 | 9.450 | 553,063 | -0.28(-2.89%) |
Aug 18, 2011 | 9.752 | 9.874 | 9.467 | 9.732 | 591,709 | -0.27(-2.69%) |
Aug 17, 2011 | 10.03 | 10.16 | 9.919 | 10.00 | 422,946 | +0.04(+0.41%) |
Aug 16, 2011 | 9.984 | 10.03 | 9.683 | 9.960 | 527,619 | -0.13(-1.25%) |
Aug 15, 2011 | 9.821 | 10.18 | 9.817 | 10.09 | 565,695 | +0.31(+3.17%) |
Aug 12, 2011 | 10.00 | 10.15 | 9.740 | 9.776 | 774,213 | -0.07(-0.66%) |
Aug 11, 2011 | 9.707 | 10.16 | 9.679 | 9.842 | 602,125 | +0.17(+1.73%) |
Aug 10, 2011 | 9.406 | 10.08 | 9.271 | 9.675 | 980,316 | +0.15(+1.54%) |
Aug 09, 2011 | 8.815 | 9.544 | 8.619 | 9.528 | 1,587,254 | +0.99(+11.65%) |
Aug 08, 2011 | 8.815 | 9.116 | 8.497 | 8.533 | 1,370,388 | -0.64(-7.02%) |
Aug 05, 2011 | 9.699 | 9.838 | 8.713 | 9.177 | 1,856,964 | -0.54(-5.58%) |
Aug 04, 2011 | 10.16 | 10.17 | 9.564 | 9.719 | 3,511,594 | -0.45(-4.41%) |
Aug 03, 2011 | 10.23 | 10.27 | 10.13 | 10.17 | 1,745,647 | -0.06(-0.62%) |
Aug 02, 2011 | 10.32 | 10.42 | 10.22 | 10.23 | 849,127 | -0.09(-0.85%) |
Aug 01, 2011 | 10.42 | 10.46 | 10.27 | 10.32 | 808,141 | -0.06(-0.54%) |
Jul 29, 2011 | 10.21 | 10.42 | 10.18 | 10.38 | 769,385 | +0.06(+0.54%) |
Jul 28, 2011 | 10.13 | 10.34 | 10.08 | 10.32 | 1,178,737 | +0.17(+1.66%) |
Jul 27, 2011 | 10.23 | 10.29 | 10.14 | 10.15 | 912,444 | -0.08(-0.78%) |
Jul 26, 2011 | 10.35 | 10.36 | 10.23 | 10.23 | 889,233 | -0.11(-1.05%) |
Jul 25, 2011 | 10.36 | 10.40 | 10.33 | 10.34 | 742,860 | -0.06(-0.62%) |
Jul 22, 2011 | 10.43 | 10.43 | 10.36 | 10.40 | 994,703 | -0.00(-0.04%) |
Jul 21, 2011 | 10.37 | 10.43 | 10.36 | 10.41 | 784,449 | +0.02(+0.23%) |
Jul 20, 2011 | 10.41 | 10.44 | 10.36 | 10.38 | 691,562 | -0.03(-0.27%) |
Jul 19, 2011 | 10.47 | 10.48 | 10.36 | 10.41 | 1,058,727 | -0.02(-0.15%) |
Jul 18, 2011 | 10.42 | 10.46 | 10.36 | 10.43 | 1,330,533 | -0.02(-0.15%) |
Jul 15, 2011 | 10.48 | 10.50 | 10.40 | 10.44 | 12,573,516 | -0.52(-4.75%) |
Jul 14, 2011 | 11.00 | 11.21 | 10.90 | 10.96 | 1,162,314 | +0.14(+1.30%) |
Jul 13, 2011 | 11.00 | 11.26 | 10.74 | 10.82 | 841,455 | -0.06(-0.55%) |
Jul 12, 2011 | 10.97 | 11.00 | 10.76 | 10.88 | 442,091 | -0.13(-1.17%) |
Jul 11, 2011 | 11.02 | 11.04 | 10.92 | 11.01 | 217,063 | -0.08(-0.72%) |
Jul 08, 2011 | 11.10 | 11.14 | 11.00 | 11.09 | 237,313 | -0.09(-0.79%) |
Jul 07, 2011 | 11.20 | 11.27 | 11.12 | 11.18 | 264,617 | +0.10(+0.90%) |
Jul 06, 2011 | 11.04 | 11.08 | 10.92 | 11.08 | 240,059 | -0.00(-0.04%) |
Jul 05, 2011 | 11.09 | 11.14 | 11.03 | 11.08 | 240,129 | +0.06(+0.51%) |
Jul 01, 2011 | 10.94 | 11.05 | 10.92 | 11.03 | 388,370 | +0.10(+0.92%) |
Jun 30, 2011 | 11.06 | 11.17 | 10.85 | 10.93 | 429,576 | -0.03(-0.26%) |
Jun 29, 2011 | 10.99 | 11.25 | 10.94 | 10.96 | 522,032 | -0.10(-0.87%) |
Jun 28, 2011 | 10.92 | 11.16 | 10.91 | 11.05 | 294,687 | +0.26(+2.41%) |
Jun 27, 2011 | 11.22 | 11.40 | 10.72 | 10.79 | 674,869 | -0.48(-4.27%) |
Jun 24, 2011 | 11.40 | 11.43 | 11.22 | 11.27 | 146,061 | -0.08(-0.71%) |
Jun 23, 2011 | 11.31 | 11.43 | 11.12 | 11.35 | 200,664 | -0.03(-0.28%) |
Jun 22, 2011 | 11.14 | 11.43 | 11.09 | 11.39 | 161,489 | +0.22(+2.01%) |
Jun 21, 2011 | 10.97 | 11.22 | 10.96 | 11.16 | 347,100 | +0.26(+2.35%) |
Jun 20, 2011 | 10.72 | 10.91 | 10.71 | 10.90 | 156,179 | +0.30(+2.84%) |
Jun 17, 2011 | 10.88 | 10.89 | 10.60 | 10.60 | 348,110 | -0.24(-2.18%) |
Jun 16, 2011 | 10.92 | 11.04 | 10.71 | 10.84 | 340,794 | -0.16(-1.46%) |
Jun 15, 2011 | 11.05 | 11.13 | 10.79 | 11.00 | 234,813 | -0.12(-1.05%) |
Jun 14, 2011 | 11.20 | 11.40 | 11.12 | 11.12 | 170,260 | -0.05(-0.43%) |
Jun 13, 2011 | 11.53 | 11.61 | 11.07 | 11.16 | 241,376 | -0.38(-3.30%) |
Jun 10, 2011 | 11.31 | 11.58 | 11.21 | 11.55 | 440,045 | +0.24(+2.13%) |
Jun 09, 2011 | 10.96 | 11.35 | 10.96 | 11.31 | 390,381 | +0.41(+3.75%) |
Jun 08, 2011 | 10.99 | 11.04 | 10.83 | 10.90 | 167,583 | -0.07(-0.66%) |
Jun 07, 2011 | 10.97 | 11.17 | 10.92 | 10.97 | 149,456 | +0.01(+0.11%) |
Jun 06, 2011 | 11.02 | 11.10 | 10.94 | 10.96 | 641,274 | -0.06(-0.58%) |
Jun 03, 2011 | 10.88 | 11.02 | 10.82 | 11.02 | 237,709 | +0.50(+4.76%) |
May 24, 2011 | 10.57 | 10.65 | 10.49 | 10.52 | 149,875 | -0.01(-0.11%) |
May 23, 2011 | 10.56 | 10.62 | 10.51 | 10.53 | 144,737 | -0.13(-1.20%) |
May 20, 2011 | 10.63 | 10.66 | 10.48 | 10.66 | 162,327 | +0.06(+0.60%) |
May 19, 2011 | 10.53 | 10.63 | 10.48 | 10.60 | 158,668 | +0.12(+1.11%) |
May 18, 2011 | 10.25 | 10.52 | 10.20 | 10.48 | 244,070 | +0.22(+2.11%) |
May 17, 2011 | 10.43 | 10.54 | 10.16 | 10.26 | 389,725 | -0.22(-2.07%) |
May 16, 2011 | 10.65 | 10.68 | 10.45 | 10.48 | 186,134 | -0.20(-1.91%) |
May 13, 2011 | 10.76 | 10.82 | 10.63 | 10.68 | 212,286 | -0.05(-0.49%) |
May 12, 2011 | 10.73 | 10.78 | 10.51 | 10.74 | 255,345 | -0.06(-0.56%) |
May 11, 2011 | 11.17 | 11.19 | 10.69 | 10.80 | 315,882 | -0.35(-3.13%) |
May 10, 2011 | 11.15 | 11.20 | 11.00 | 11.14 | 328,185 | -0.06(-0.50%) |
May 09, 2011 | 11.00 | 11.29 | 10.93 | 11.20 | 333,548 | +0.24(+2.16%) |
May 06, 2011 | 10.61 | 11.02 | 10.61 | 10.96 | 209,864 | +0.30(+2.82%) |
May 05, 2011 | 10.70 | 10.82 | 10.47 | 10.66 | 456,082 | -0.15(-1.41%) |
May 04, 2011 | 11.00 | 11.00 | 10.66 | 10.82 | 510,027 | -0.22(-1.96%) |
May 03, 2011 | 11.13 | 11.13 | 10.98 | 11.03 | 379,909 | -0.12(-1.11%) |