Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.87 | 13.95 | 13.67 | 13.82 | 1,344,922 | -0.02(-0.12%) |
Apr 27, 2012 | 13.78 | 13.89 | 13.45 | 13.84 | 998,396 | +0.06(+0.41%) |
Apr 26, 2012 | 13.50 | 13.86 | 13.48 | 13.78 | 586,253 | +0.28(+2.08%) |
Apr 25, 2012 | 13.50 | 13.66 | 13.29 | 13.50 | 963,897 | +0.10(+0.78%) |
Apr 24, 2012 | 13.31 | 13.71 | 13.10 | 13.40 | 1,942,790 | +0.07(+0.54%) |
Apr 23, 2012 | 13.00 | 13.48 | 12.84 | 13.33 | 1,678,845 | +0.22(+1.65%) |
Apr 20, 2012 | 13.05 | 13.30 | 12.90 | 13.11 | 770,877 | +0.26(+2.00%) |
Apr 19, 2012 | 13.14 | 13.26 | 12.82 | 12.86 | 881,274 | -0.32(-2.43%) |
Apr 18, 2012 | 13.26 | 13.42 | 13.18 | 13.18 | 614,097 | -0.14(-1.02%) |
Apr 17, 2012 | 13.50 | 13.54 | 13.31 | 13.31 | 687,127 | -0.02(-0.18%) |
Apr 16, 2012 | 13.53 | 13.57 | 13.22 | 13.34 | 617,066 | +0.04(+0.30%) |
Apr 13, 2012 | 13.23 | 13.34 | 13.12 | 13.30 | 445,826 | +0.01(+0.06%) |
Apr 12, 2012 | 13.17 | 13.34 | 13.05 | 13.29 | 500,784 | +0.15(+1.16%) |
Apr 11, 2012 | 12.87 | 13.31 | 12.86 | 13.14 | 852,374 | +0.38(+2.95%) |
Apr 10, 2012 | 13.00 | 13.08 | 12.74 | 12.76 | 968,470 | -0.23(-1.79%) |
Apr 09, 2012 | 12.89 | 13.06 | 12.86 | 12.99 | 671,672 | -0.16(-1.22%) |
Apr 05, 2012 | 13.03 | 13.27 | 12.90 | 13.15 | 527,097 | +0.02(+0.18%) |
Apr 04, 2012 | 13.22 | 13.26 | 13.05 | 13.13 | 616,888 | -0.22(-1.62%) |
Apr 03, 2012 | 13.30 | 13.41 | 13.24 | 13.34 | 472,281 | -0.01(-0.06%) |
Apr 02, 2012 | 13.27 | 13.54 | 13.22 | 13.35 | 1,063,300 | +0.02(+0.12%) |
Mar 30, 2012 | 13.49 | 13.59 | 13.20 | 13.34 | 1,037,607 | -0.04(-0.30%) |
Mar 29, 2012 | 13.12 | 13.65 | 13.06 | 13.38 | 1,773,979 | +0.14(+1.03%) |
Mar 28, 2012 | 13.46 | 13.55 | 13.15 | 13.24 | 1,060,003 | -0.25(-1.84%) |
Mar 27, 2012 | 13.80 | 13.80 | 13.49 | 13.49 | 884,498 | -0.32(-2.32%) |
Mar 26, 2012 | 13.44 | 13.82 | 13.38 | 13.81 | 1,640,435 | +0.49(+3.67%) |
Mar 23, 2012 | 13.46 | 13.46 | 13.15 | 13.32 | 817,477 | -0.10(-0.78%) |
Mar 22, 2012 | 13.14 | 13.48 | 13.03 | 13.42 | 1,235,042 | +0.14(+1.02%) |
Mar 21, 2012 | 13.44 | 13.46 | 13.27 | 13.29 | 520,057 | -0.10(-0.78%) |
Mar 20, 2012 | 13.36 | 13.46 | 13.27 | 13.39 | 552,748 | -0.10(-0.71%) |
Mar 19, 2012 | 13.34 | 13.54 | 13.31 | 13.49 | 640,780 | +0.10(+0.72%) |
Mar 16, 2012 | 13.50 | 13.52 | 13.26 | 13.39 | 768,030 | -0.05(-0.36%) |
Mar 15, 2012 | 13.22 | 13.61 | 13.10 | 13.44 | 1,064,943 | +0.26(+2.01%) |
Mar 14, 2012 | 13.28 | 13.33 | 13.14 | 13.18 | 480,420 | -0.11(-0.84%) |
Mar 13, 2012 | 13.30 | 13.34 | 13.10 | 13.29 | 744,642 | +0.11(+0.85%) |
Mar 12, 2012 | 13.32 | 13.46 | 13.12 | 13.18 | 783,166 | -0.17(-1.26%) |
Mar 09, 2012 | 13.15 | 13.45 | 13.10 | 13.34 | 978,604 | +0.19(+1.45%) |
Mar 08, 2012 | 13.14 | 13.15 | 12.97 | 13.15 | 799,345 | +0.05(+0.37%) |
Mar 07, 2012 | 13.00 | 13.11 | 12.95 | 13.10 | 909,539 | +0.13(+0.98%) |
Mar 06, 2012 | 13.11 | 13.21 | 12.86 | 12.98 | 707,648 | -0.23(-1.75%) |
Mar 05, 2012 | 12.98 | 13.31 | 12.98 | 13.21 | 1,033,626 | +0.18(+1.35%) |
Mar 02, 2012 | 13.11 | 13.21 | 12.91 | 13.03 | 1,075,976 | -0.07(-0.55%) |
Mar 01, 2012 | 13.34 | 13.41 | 13.09 | 13.10 | 1,134,772 | -0.23(-1.73%) |
Feb 29, 2012 | 13.44 | 13.57 | 13.30 | 13.34 | 1,197,211 | -0.11(-0.83%) |
Feb 28, 2012 | 13.45 | 13.65 | 13.34 | 13.45 | 1,148,721 | -0.01(-0.06%) |
Feb 27, 2012 | 13.26 | 13.51 | 13.11 | 13.46 | 1,505,075 | +0.05(+0.36%) |
Feb 24, 2012 | 13.76 | 13.81 | 13.36 | 13.41 | 1,874,537 | -0.37(-2.72%) |
Feb 23, 2012 | 13.93 | 13.93 | 13.67 | 13.78 | 2,434,725 | -0.09(-0.63%) |
Feb 22, 2012 | 14.20 | 14.21 | 13.48 | 13.87 | 3,643,585 | +0.88(+6.75%) |
Feb 21, 2012 | 13.05 | 13.42 | 12.96 | 12.99 | 1,917,289 | -0.08(-0.61%) |
Feb 17, 2012 | 13.10 | 13.23 | 12.93 | 13.07 | 1,591,067 | +0.05(+0.37%) |
Feb 16, 2012 | 12.75 | 13.05 | 12.73 | 13.03 | 1,012,580 | +0.35(+2.77%) |
Feb 15, 2012 | 12.67 | 12.81 | 12.54 | 12.67 | 792,272 | +0.06(+0.51%) |
Feb 14, 2012 | 12.60 | 12.65 | 12.43 | 12.61 | 636,116 | -0.02(-0.13%) |
Feb 13, 2012 | 12.73 | 12.79 | 12.57 | 12.63 | 645,572 | -0.01(-0.06%) |
Feb 10, 2012 | 12.68 | 12.75 | 12.62 | 12.63 | 448,659 | -0.21(-1.61%) |
Feb 09, 2012 | 12.82 | 12.91 | 12.63 | 12.84 | 587,636 | +0.07(+0.56%) |
Feb 08, 2012 | 12.93 | 13.12 | 12.68 | 12.77 | 586,417 | -0.10(-0.81%) |
Feb 07, 2012 | 12.72 | 12.92 | 12.68 | 12.87 | 652,734 | +0.17(+1.32%) |
Feb 06, 2012 | 12.72 | 12.84 | 12.66 | 12.71 | 906,909 | -0.04(-0.31%) |
Feb 03, 2012 | 12.74 | 13.00 | 12.67 | 12.75 | 1,013,663 | +0.21(+1.65%) |
Feb 02, 2012 | 12.42 | 12.55 | 12.32 | 12.54 | 555,071 | +0.10(+0.77%) |
Feb 01, 2012 | 12.17 | 12.44 | 12.07 | 12.44 | 1,077,139 | +0.36(+2.97%) |
Jan 31, 2012 | 12.27 | 12.28 | 11.93 | 12.08 | 1,660,847 | -0.15(-1.24%) |
Jan 30, 2012 | 12.20 | 12.31 | 12.04 | 12.24 | 723,946 | -0.05(-0.39%) |
Jan 27, 2012 | 12.09 | 12.30 | 12.07 | 12.28 | 530,255 | +0.14(+1.18%) |
Jan 26, 2012 | 12.24 | 12.29 | 12.04 | 12.14 | 533,741 | -0.03(-0.26%) |
Jan 25, 2012 | 12.19 | 12.23 | 12.03 | 12.17 | 1,336,927 | +0.02(+0.13%) |
Jan 24, 2012 | 12.16 | 12.28 | 12.06 | 12.16 | 806,488 | -0.11(-0.91%) |
Jan 23, 2012 | 12.04 | 12.40 | 12.02 | 12.27 | 1,052,221 | -0.21(-1.66%) |
Jan 20, 2012 | 12.55 | 12.71 | 12.44 | 12.48 | 486,669 | -0.10(-0.82%) |
Jan 19, 2012 | 12.63 | 12.70 | 12.44 | 12.58 | 1,181,263 | -0.04(-0.32%) |
Jan 18, 2012 | 12.24 | 12.73 | 12.18 | 12.62 | 1,871,262 | +0.48(+3.94%) |
Jan 17, 2012 | 12.02 | 12.32 | 12.02 | 12.14 | 854,427 | -0.06(-0.46%) |
Jan 13, 2012 | 12.19 | 12.47 | 12.17 | 12.20 | 715,264 | -0.13(-1.03%) |
Jan 12, 2012 | 12.27 | 12.35 | 12.17 | 12.32 | 320,999 | +0.05(+0.39%) |
Jan 11, 2012 | 12.18 | 12.33 | 12.03 | 12.28 | 482,021 | +0.06(+0.46%) |
Jan 10, 2012 | 12.32 | 12.32 | 12.10 | 12.22 | 657,421 | +0.06(+0.52%) |
Jan 09, 2012 | 12.21 | 12.26 | 12.05 | 12.16 | 756,502 | +0.01(+0.07%) |
Jan 06, 2012 | 12.08 | 12.25 | 11.98 | 12.15 | 693,914 | +0.03(+0.26%) |
Jan 05, 2012 | 11.85 | 12.12 | 11.63 | 12.12 | 1,464,161 | +0.16(+1.33%) |
Jan 04, 2012 | 11.81 | 11.99 | 11.73 | 11.96 | 1,016,535 | +0.08(+0.67%) |
Dec 30, 2011 | 11.88 | 11.96 | 11.79 | 11.88 | 636,143 | +0.00(+0.00%) |
Dec 29, 2011 | 11.83 | 11.96 | 11.68 | 11.88 | 510,910 | +0.13(+1.09%) |
Dec 28, 2011 | 12.03 | 12.04 | 11.75 | 11.75 | 579,192 | -0.31(-2.58%) |
Dec 27, 2011 | 11.94 | 12.14 | 11.88 | 12.06 | 323,364 | +0.08(+0.67%) |
Dec 23, 2011 | 11.97 | 12.11 | 11.93 | 11.98 | 764,592 | +0.43(+3.73%) |
Dec 21, 2011 | 11.46 | 11.64 | 11.22 | 11.55 | 1,140,520 | +0.10(+0.83%) |
Dec 20, 2011 | 11.34 | 11.52 | 11.30 | 11.45 | 624,723 | +0.35(+3.16%) |
Dec 19, 2011 | 11.41 | 11.61 | 11.06 | 11.10 | 760,782 | -0.22(-1.97%) |
Dec 16, 2011 | 11.53 | 11.54 | 11.30 | 11.33 | 1,370,814 | -0.12(-1.04%) |
Dec 15, 2011 | 11.30 | 11.45 | 11.19 | 11.45 | 596,105 | +0.29(+2.57%) |
Dec 14, 2011 | 11.23 | 11.31 | 11.06 | 11.16 | 563,017 | -0.18(-1.55%) |
Dec 13, 2011 | 11.60 | 11.73 | 11.29 | 11.34 | 655,254 | -0.18(-1.52%) |
Dec 12, 2011 | 11.47 | 11.53 | 11.35 | 11.51 | 1,158,978 | -0.15(-1.30%) |
Dec 09, 2011 | 11.52 | 11.72 | 11.48 | 11.66 | 713,094 | +0.15(+1.31%) |
Dec 08, 2011 | 11.53 | 11.67 | 11.48 | 11.51 | 1,345,260 | -0.11(-0.96%) |
Dec 07, 2011 | 11.43 | 11.69 | 11.25 | 11.62 | 1,210,608 | +0.09(+0.76%) |
Dec 06, 2011 | 11.39 | 11.59 | 11.31 | 11.54 | 3,227,848 | -0.01(-0.07%) |
Dec 05, 2011 | 11.27 | 11.58 | 11.24 | 11.54 | 1,839,141 | +0.39(+3.48%) |
Dec 02, 2011 | 11.11 | 11.23 | 11.00 | 11.15 | 1,110,075 | +0.21(+1.96%) |
Dec 01, 2011 | 10.59 | 11.05 | 10.53 | 10.94 | 1,975,882 | +0.33(+3.06%) |
Nov 30, 2011 | 10.59 | 10.69 | 10.49 | 10.62 | 1,832,204 | +0.40(+3.96%) |
Nov 29, 2011 | 10.14 | 10.31 | 10.11 | 10.21 | 1,213,031 | +0.10(+1.02%) |
Nov 28, 2011 | 10.12 | 10.28 | 10.01 | 10.11 | 1,561,196 | +0.29(+2.91%) |
Nov 25, 2011 | 9.942 | 10.08 | 9.823 | 9.823 | 426,058 | -0.13(-1.35%) |
Nov 23, 2011 | 10.25 | 10.29 | 9.958 | 9.958 | 943,205 | -0.34(-3.31%) |
Nov 22, 2011 | 10.36 | 10.46 | 10.27 | 10.30 | 955,889 | -0.04(-0.38%) |
Nov 21, 2011 | 10.46 | 10.54 | 10.31 | 10.34 | 1,234,301 | -0.24(-2.25%) |
Nov 18, 2011 | 10.67 | 10.76 | 10.54 | 10.58 | 1,134,351 | -0.10(-0.89%) |
Nov 17, 2011 | 10.88 | 10.96 | 10.63 | 10.67 | 1,156,380 | -0.19(-1.75%) |
Nov 16, 2011 | 11.15 | 11.25 | 10.83 | 10.86 | 912,763 | -0.42(-3.72%) |
Nov 15, 2011 | 11.15 | 11.36 | 11.05 | 11.28 | 523,394 | +0.11(+0.99%) |
Nov 14, 2011 | 11.23 | 11.36 | 11.10 | 11.17 | 550,794 | -0.13(-1.12%) |
Nov 11, 2011 | 10.99 | 11.36 | 10.97 | 11.30 | 450,630 | +0.40(+3.64%) |
Nov 10, 2011 | 11.16 | 11.32 | 10.86 | 10.90 | 1,240,613 | -0.17(-1.50%) |
Nov 09, 2011 | 11.16 | 11.31 | 11.03 | 11.07 | 814,431 | -0.40(-3.52%) |
Nov 08, 2011 | 11.53 | 11.56 | 11.15 | 11.47 | 902,009 | +0.00(+0.00%) |
Nov 07, 2011 | 11.35 | 11.50 | 11.30 | 11.47 | 965,841 | +0.09(+0.77%) |
Nov 04, 2011 | 11.25 | 11.44 | 11.23 | 11.38 | 997,474 | +0.02(+0.21%) |
Nov 03, 2011 | 11.34 | 11.39 | 10.92 | 11.36 | 1,550,296 | +0.12(+1.06%) |
Nov 02, 2011 | 10.70 | 11.48 | 10.70 | 11.24 | 3,236,018 | +0.08(+0.71%) |
Nov 01, 2011 | 10.98 | 11.35 | 10.92 | 11.16 | 1,870,923 | -0.20(-1.74%) |
Oct 31, 2011 | 11.38 | 11.57 | 11.34 | 11.36 | 1,589,713 | -0.20(-1.71%) |
Oct 28, 2011 | 11.84 | 11.93 | 11.54 | 11.56 | 886,421 | -0.33(-2.80%) |
Oct 27, 2011 | 11.65 | 12.00 | 11.53 | 11.89 | 1,093,940 | +0.53(+4.67%) |
Oct 26, 2011 | 11.37 | 11.47 | 11.07 | 11.36 | 1,039,283 | +0.19(+1.70%) |
Oct 25, 2011 | 11.25 | 11.31 | 11.09 | 11.17 | 855,831 | -0.17(-1.54%) |
Oct 24, 2011 | 10.84 | 11.41 | 10.82 | 11.35 | 1,328,339 | +0.56(+5.14%) |
Oct 21, 2011 | 10.66 | 10.81 | 10.53 | 10.79 | 1,672,240 | +0.26(+2.48%) |
Oct 20, 2011 | 10.50 | 10.64 | 10.39 | 10.53 | 2,045,087 | -0.03(-0.30%) |
Oct 19, 2011 | 10.74 | 10.79 | 10.48 | 10.56 | 1,570,042 | -0.20(-1.84%) |
Oct 18, 2011 | 10.63 | 10.81 | 10.50 | 10.76 | 1,243,174 | +0.12(+1.12%) |
Oct 17, 2011 | 10.90 | 11.01 | 10.62 | 10.64 | 1,130,587 | -0.40(-3.59%) |
Oct 14, 2011 | 11.12 | 11.12 | 10.85 | 11.04 | 694,713 | +0.00(+0.00%) |
Oct 13, 2011 | 10.85 | 11.13 | 10.85 | 11.04 | 1,189,076 | +0.08(+0.72%) |
Oct 12, 2011 | 10.75 | 11.05 | 10.71 | 10.96 | 1,662,049 | +0.25(+2.37%) |
Oct 11, 2011 | 10.43 | 10.77 | 10.41 | 10.70 | 2,251,998 | +0.25(+2.43%) |
Oct 10, 2011 | 10.43 | 10.66 | 10.31 | 10.45 | 1,491,807 | +0.22(+2.17%) |
Oct 07, 2011 | 10.34 | 10.54 | 10.14 | 10.23 | 1,949,163 | -0.05(-0.46%) |
Oct 06, 2011 | 10.19 | 10.39 | 10.11 | 10.27 | 2,728,562 | -0.21(-1.97%) |
Oct 05, 2011 | 10.40 | 10.75 | 10.25 | 10.48 | 1,810,436 | +0.09(+0.84%) |
Oct 04, 2011 | 9.807 | 10.41 | 9.680 | 10.39 | 2,837,595 | +0.49(+4.96%) |
Oct 03, 2011 | 10.39 | 10.45 | 9.886 | 9.902 | 1,850,813 | -0.58(-5.52%) |
Sep 30, 2011 | 10.66 | 10.78 | 10.44 | 10.48 | 1,771,278 | -0.30(-2.79%) |
Sep 29, 2011 | 11.12 | 11.25 | 10.60 | 10.78 | 1,947,446 | -0.06(-0.58%) |
Sep 28, 2011 | 11.04 | 11.04 | 10.73 | 10.85 | 2,044,841 | -0.16(-1.44%) |
Sep 27, 2011 | 11.56 | 11.56 | 10.89 | 11.00 | 1,650,428 | -0.36(-3.21%) |
Sep 26, 2011 | 11.14 | 11.38 | 10.94 | 11.37 | 1,607,851 | +0.35(+3.17%) |
Sep 23, 2011 | 10.72 | 11.06 | 10.71 | 11.02 | 1,044,881 | +0.30(+2.81%) |
Sep 22, 2011 | 10.39 | 10.97 | 10.39 | 10.72 | 1,773,525 | +0.05(+0.45%) |
Sep 21, 2011 | 10.93 | 11.12 | 10.67 | 10.67 | 1,754,793 | -0.25(-2.25%) |
Sep 20, 2011 | 11.38 | 11.49 | 10.90 | 10.92 | 1,265,409 | -0.41(-3.64%) |
Sep 19, 2011 | 11.17 | 11.40 | 11.06 | 11.33 | 1,166,839 | -0.07(-0.63%) |
Sep 16, 2011 | 11.39 | 11.60 | 11.29 | 11.40 | 1,693,021 | +0.03(+0.28%) |
Sep 15, 2011 | 11.32 | 11.46 | 11.23 | 11.37 | 895,524 | +0.13(+1.20%) |
Sep 14, 2011 | 11.04 | 11.40 | 10.93 | 11.23 | 1,083,969 | +0.32(+2.98%) |
Sep 13, 2011 | 10.81 | 10.99 | 10.67 | 10.91 | 1,246,810 | +0.12(+1.10%) |
Sep 12, 2011 | 10.39 | 10.81 | 10.36 | 10.79 | 1,230,877 | +0.25(+2.41%) |
Sep 09, 2011 | 10.84 | 10.88 | 10.35 | 10.54 | 1,964,827 | -0.47(-4.30%) |
Sep 08, 2011 | 11.01 | 11.19 | 10.87 | 11.01 | 1,139,754 | -0.06(-0.57%) |
Sep 07, 2011 | 10.92 | 11.14 | 10.73 | 11.07 | 1,510,091 | +0.24(+2.26%) |
Sep 06, 2011 | 10.42 | 10.85 | 10.40 | 10.83 | 1,387,035 | +0.07(+0.66%) |
Sep 02, 2011 | 10.85 | 10.99 | 10.73 | 10.76 | 1,093,665 | -0.34(-3.05%) |
Sep 01, 2011 | 11.34 | 11.51 | 11.02 | 11.10 | 2,353,442 | -0.17(-1.54%) |
Aug 31, 2011 | 11.21 | 11.36 | 11.06 | 11.27 | 1,836,865 | +0.14(+1.27%) |
Aug 30, 2011 | 11.01 | 11.21 | 10.96 | 11.13 | 1,542,928 | +0.05(+0.43%) |
Aug 29, 2011 | 10.71 | 11.08 | 10.71 | 11.08 | 1,042,128 | +0.47(+4.46%) |
Aug 26, 2011 | 10.27 | 10.65 | 10.19 | 10.61 | 1,397,194 | +0.29(+2.83%) |
Aug 25, 2011 | 10.85 | 10.93 | 10.27 | 10.32 | 1,558,397 | -0.47(-4.38%) |
Aug 24, 2011 | 10.69 | 10.83 | 10.51 | 10.79 | 993,066 | +0.09(+0.88%) |
Aug 23, 2011 | 10.38 | 10.70 | 10.25 | 10.69 | 2,543,665 | +0.39(+3.83%) |
Aug 22, 2011 | 10.62 | 10.69 | 10.15 | 10.30 | 1,984,844 | -0.03(-0.30%) |
Aug 19, 2011 | 10.17 | 10.75 | 10.10 | 10.33 | 1,375,800 | +0.01(+0.08%) |
Aug 18, 2011 | 10.95 | 11.21 | 10.22 | 10.32 | 1,455,473 | -1.01(-8.90%) |
Aug 17, 2011 | 11.30 | 11.37 | 11.10 | 11.33 | 854,967 | +0.13(+1.20%) |
Aug 16, 2011 | 11.30 | 11.49 | 11.11 | 11.20 | 894,211 | -0.15(-1.32%) |
Aug 15, 2011 | 11.48 | 11.55 | 11.14 | 11.35 | 1,683,902 | -0.07(-0.62%) |
Aug 12, 2011 | 11.48 | 11.55 | 11.20 | 11.42 | 835,246 | +0.05(+0.42%) |
Aug 11, 2011 | 10.90 | 11.50 | 10.90 | 11.37 | 1,409,702 | +0.55(+5.10%) |
Aug 10, 2011 | 10.88 | 11.29 | 10.80 | 10.82 | 1,548,480 | -0.27(-2.45%) |
Aug 09, 2011 | 11.02 | 11.11 | 10.43 | 11.09 | 2,791,742 | +0.41(+3.80%) |
Aug 08, 2011 | 11.17 | 11.80 | 10.69 | 10.69 | 2,903,235 | -1.18(-9.96%) |
Aug 05, 2011 | 11.94 | 12.18 | 11.59 | 11.87 | 1,904,984 | +0.05(+0.40%) |
Aug 04, 2011 | 12.21 | 12.30 | 11.81 | 11.82 | 1,595,607 | -0.61(-4.88%) |
Aug 03, 2011 | 12.05 | 12.48 | 11.90 | 12.43 | 2,141,745 | +0.31(+2.54%) |
Aug 02, 2011 | 11.68 | 12.37 | 11.63 | 12.12 | 5,044,631 | -0.98(-7.49%) |
Aug 01, 2011 | 13.14 | 13.18 | 12.96 | 13.10 | 1,212,749 | +0.08(+0.64%) |
Jul 29, 2011 | 12.97 | 13.12 | 12.81 | 13.02 | 685,213 | -0.02(-0.12%) |
Jul 28, 2011 | 13.18 | 13.30 | 13.03 | 13.03 | 591,995 | -0.17(-1.25%) |
Jul 27, 2011 | 13.54 | 13.59 | 13.13 | 13.20 | 1,281,945 | -0.50(-3.63%) |
Jul 26, 2011 | 13.81 | 13.84 | 13.63 | 13.70 | 594,673 | -0.09(-0.63%) |
Jul 25, 2011 | 13.75 | 13.91 | 13.67 | 13.78 | 374,363 | -0.08(-0.57%) |
Jul 22, 2011 | 13.88 | 14.00 | 13.83 | 13.86 | 550,697 | -0.02(-0.11%) |
Jul 21, 2011 | 13.99 | 13.99 | 13.76 | 13.88 | 1,069,569 | -0.12(-0.84%) |
Jul 20, 2011 | 14.20 | 14.20 | 13.92 | 14.00 | 394,166 | -0.24(-1.66%) |
Jul 19, 2011 | 14.18 | 14.26 | 14.00 | 14.23 | 692,669 | +0.21(+1.52%) |
Jul 18, 2011 | 14.09 | 14.24 | 13.95 | 14.02 | 417,106 | -0.13(-0.95%) |
Jul 15, 2011 | 14.23 | 14.36 | 14.01 | 14.15 | 600,318 | -0.04(-0.28%) |
Jul 14, 2011 | 14.41 | 14.46 | 14.00 | 14.19 | 611,478 | -0.16(-1.10%) |
Jul 13, 2011 | 14.22 | 14.44 | 14.20 | 14.35 | 440,029 | +0.17(+1.17%) |
Jul 12, 2011 | 14.22 | 14.35 | 14.15 | 14.19 | 457,476 | -0.06(-0.44%) |
Jul 11, 2011 | 14.22 | 14.50 | 14.04 | 14.25 | 704,911 | -0.16(-1.09%) |
Jul 08, 2011 | 14.17 | 14.47 | 14.02 | 14.41 | 822,997 | +0.02(+0.16%) |
Jul 07, 2011 | 14.41 | 14.48 | 14.19 | 14.38 | 704,795 | +0.02(+0.11%) |
Jul 06, 2011 | 14.29 | 14.45 | 14.19 | 14.37 | 782,052 | +0.02(+0.16%) |
Jul 05, 2011 | 14.22 | 14.41 | 13.93 | 14.34 | 1,016,984 | +0.12(+0.83%) |
Jul 01, 2011 | 13.87 | 14.30 | 13.72 | 14.22 | 1,197,708 | +0.41(+2.94%) |
Jun 30, 2011 | 14.00 | 14.13 | 13.78 | 13.82 | 1,050,193 | -0.11(-0.76%) |
Jun 29, 2011 | 14.02 | 14.02 | 13.85 | 13.93 | 1,175,723 | -0.05(-0.34%) |
Jun 28, 2011 | 13.82 | 14.02 | 13.76 | 13.97 | 810,323 | +0.20(+1.43%) |
Jun 27, 2011 | 13.65 | 13.80 | 13.52 | 13.78 | 897,188 | +0.09(+0.69%) |
Jun 24, 2011 | 13.65 | 13.77 | 13.53 | 13.68 | 1,882,778 | +0.07(+0.52%) |
Jun 23, 2011 | 13.17 | 13.76 | 13.12 | 13.61 | 1,222,459 | +0.30(+2.25%) |
Jun 22, 2011 | 13.13 | 13.48 | 13.07 | 13.31 | 1,104,994 | +0.10(+0.78%) |
Jun 21, 2011 | 13.10 | 13.35 | 13.01 | 13.21 | 1,021,348 | +0.17(+1.33%) |
Jun 20, 2011 | 13.01 | 13.10 | 12.61 | 13.03 | 2,333,832 | +0.54(+4.35%) |
Jun 17, 2011 | 12.75 | 12.88 | 12.47 | 12.49 | 2,393,980 | -0.19(-1.49%) |
Jun 16, 2011 | 12.73 | 12.84 | 12.54 | 12.68 | 856,332 | +0.01(+0.06%) |
Jun 15, 2011 | 12.82 | 12.98 | 12.62 | 12.67 | 969,029 | -0.28(-2.13%) |
Jun 14, 2011 | 12.77 | 12.97 | 12.73 | 12.95 | 588,008 | +0.34(+2.69%) |
Jun 13, 2011 | 12.54 | 12.71 | 12.38 | 12.61 | 733,911 | +0.09(+0.76%) |
Jun 10, 2011 | 12.51 | 12.69 | 12.39 | 12.51 | 1,314,964 | -0.10(-0.81%) |
Jun 09, 2011 | 12.58 | 12.62 | 12.44 | 12.62 | 1,210,593 | +0.05(+0.37%) |
Jun 08, 2011 | 12.74 | 12.80 | 12.56 | 12.57 | 1,363,580 | -0.26(-2.02%) |
Jun 07, 2011 | 12.90 | 12.98 | 12.81 | 12.83 | 985,986 | -0.03(-0.24%) |
Jun 06, 2011 | 12.96 | 12.99 | 12.69 | 12.86 | 1,071,460 | +0.00(+0.00%) |
Jun 03, 2011 | 12.88 | 13.11 | 12.84 | 12.86 | 1,002,177 | +0.13(+1.05%) |
May 24, 2011 | 13.09 | 13.09 | 12.72 | 12.73 | 1,098,138 | -0.36(-2.76%) |
May 23, 2011 | 12.85 | 13.22 | 12.85 | 13.09 | 570,614 | +0.07(+0.54%) |
May 20, 2011 | 13.06 | 13.23 | 12.91 | 13.02 | 735,879 | -0.15(-1.10%) |
May 19, 2011 | 12.98 | 13.20 | 12.87 | 13.16 | 671,936 | +0.23(+1.79%) |
May 18, 2011 | 12.83 | 12.94 | 12.78 | 12.93 | 624,414 | +0.07(+0.55%) |
May 17, 2011 | 12.62 | 12.88 | 12.57 | 12.86 | 984,439 | +0.16(+1.30%) |
May 16, 2011 | 12.92 | 12.95 | 12.69 | 12.69 | 859,337 | -0.25(-1.94%) |
May 13, 2011 | 13.05 | 13.12 | 12.91 | 12.95 | 654,349 | -0.12(-0.90%) |
May 12, 2011 | 12.90 | 13.20 | 12.76 | 13.06 | 920,601 | +0.13(+0.97%) |
May 11, 2011 | 12.80 | 13.09 | 12.76 | 12.94 | 1,276,793 | +0.17(+1.35%) |
May 10, 2011 | 12.55 | 12.77 | 12.55 | 12.77 | 670,229 | +0.21(+1.69%) |
May 09, 2011 | 12.53 | 12.75 | 12.46 | 12.55 | 793,099 | -0.04(-0.31%) |
May 06, 2011 | 12.81 | 13.06 | 12.52 | 12.59 | 1,103,036 | -0.03(-0.25%) |
May 05, 2011 | 12.08 | 12.89 | 12.08 | 12.62 | 2,121,026 | +0.50(+4.14%) |
May 04, 2011 | 12.19 | 12.29 | 11.98 | 12.12 | 2,860,328 | -0.10(-0.83%) |
May 03, 2011 | 12.23 | 12.53 | 12.08 | 12.22 | 2,452,371 | -0.36(-2.87%) |