Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.18 | 14.36 | 14.16 | 14.27 | 398,208 | +0.04(+0.29%) |
Apr 27, 2012 | 14.20 | 14.40 | 14.17 | 14.23 | 390,318 | +0.01(+0.06%) |
Apr 26, 2012 | 13.72 | 14.42 | 13.68 | 14.22 | 491,037 | -0.30(-2.08%) |
Apr 25, 2012 | 14.49 | 14.56 | 14.31 | 14.53 | 409,804 | +0.23(+1.60%) |
Apr 24, 2012 | 14.08 | 14.39 | 14.08 | 14.30 | 159,136 | +0.20(+1.39%) |
Apr 23, 2012 | 14.14 | 14.16 | 13.95 | 14.10 | 294,101 | -0.28(-1.93%) |
Apr 20, 2012 | 14.60 | 14.66 | 14.32 | 14.38 | 171,417 | +0.10(+0.69%) |
Apr 19, 2012 | 14.26 | 14.43 | 14.22 | 14.28 | 172,773 | +0.00(+0.00%) |
Apr 18, 2012 | 14.32 | 14.35 | 14.22 | 14.28 | 200,982 | -0.13(-0.91%) |
Apr 17, 2012 | 14.38 | 14.61 | 14.38 | 14.41 | 108,867 | +0.16(+1.09%) |
Apr 16, 2012 | 14.09 | 14.34 | 14.09 | 14.26 | 76,833 | +0.19(+1.33%) |
Apr 13, 2012 | 14.23 | 14.26 | 14.05 | 14.07 | 176,015 | -0.21(-1.49%) |
Apr 12, 2012 | 14.14 | 14.32 | 14.01 | 14.28 | 128,784 | +0.18(+1.27%) |
Apr 11, 2012 | 14.12 | 14.12 | 13.95 | 14.10 | 166,700 | +0.15(+1.05%) |
Apr 10, 2012 | 14.15 | 14.17 | 13.88 | 13.95 | 214,091 | -0.20(-1.44%) |
Apr 09, 2012 | 14.13 | 14.26 | 14.04 | 14.16 | 177,607 | -0.24(-1.64%) |
Apr 05, 2012 | 14.35 | 14.45 | 14.35 | 14.39 | 124,701 | -0.02(-0.17%) |
Apr 04, 2012 | 14.35 | 14.48 | 14.26 | 14.42 | 138,559 | -0.06(-0.39%) |
Apr 03, 2012 | 14.57 | 14.68 | 14.28 | 14.48 | 186,969 | -0.14(-0.95%) |
Apr 02, 2012 | 14.32 | 14.62 | 14.27 | 14.61 | 168,001 | +0.24(+1.70%) |
Mar 30, 2012 | 14.69 | 14.69 | 14.37 | 14.37 | 128,764 | -0.19(-1.29%) |
Mar 29, 2012 | 14.42 | 14.59 | 14.32 | 14.56 | 107,764 | +0.01(+0.06%) |
Mar 28, 2012 | 14.48 | 14.61 | 14.42 | 14.55 | 98,060 | +0.10(+0.68%) |
Mar 27, 2012 | 14.61 | 14.66 | 14.44 | 14.45 | 111,447 | -0.19(-1.28%) |
Mar 26, 2012 | 14.56 | 14.73 | 14.44 | 14.64 | 157,582 | +0.22(+1.53%) |
Mar 23, 2012 | 14.20 | 14.43 | 14.13 | 14.42 | 220,678 | +0.20(+1.44%) |
Mar 22, 2012 | 14.24 | 14.28 | 14.12 | 14.21 | 137,826 | -0.19(-1.30%) |
Mar 21, 2012 | 14.44 | 14.53 | 14.24 | 14.40 | 97,443 | +0.00(+0.00%) |
Mar 20, 2012 | 14.39 | 14.53 | 14.33 | 14.40 | 82,179 | -0.09(-0.62%) |
Mar 19, 2012 | 14.28 | 14.62 | 14.28 | 14.49 | 113,360 | +0.15(+1.08%) |
Mar 16, 2012 | 14.44 | 14.44 | 14.21 | 14.34 | 322,252 | -0.05(-0.34%) |
Mar 15, 2012 | 14.34 | 14.39 | 14.15 | 14.39 | 105,306 | +0.02(+0.17%) |
Mar 14, 2012 | 14.40 | 14.55 | 14.34 | 14.36 | 138,352 | -0.06(-0.40%) |
Mar 13, 2012 | 14.21 | 14.42 | 14.08 | 14.42 | 160,364 | +0.36(+2.55%) |
Mar 12, 2012 | 13.96 | 14.13 | 13.94 | 14.06 | 94,742 | +0.06(+0.41%) |
Mar 09, 2012 | 13.80 | 14.03 | 13.80 | 14.00 | 181,155 | +0.21(+1.54%) |
Mar 08, 2012 | 13.89 | 13.89 | 13.59 | 13.79 | 121,335 | -0.03(-0.24%) |
Mar 07, 2012 | 13.68 | 13.82 | 13.62 | 13.82 | 172,857 | +0.15(+1.13%) |
Mar 06, 2012 | 13.86 | 14.10 | 13.66 | 13.67 | 192,305 | -0.36(-2.56%) |
Mar 05, 2012 | 13.73 | 14.06 | 13.66 | 14.03 | 129,841 | +0.23(+1.66%) |
Mar 02, 2012 | 13.99 | 14.05 | 13.61 | 13.80 | 327,818 | -0.18(-1.28%) |
Mar 01, 2012 | 14.11 | 14.27 | 13.98 | 13.98 | 155,818 | -0.04(-0.29%) |
Feb 29, 2012 | 14.34 | 14.38 | 14.02 | 14.02 | 183,507 | -0.28(-1.94%) |
Feb 28, 2012 | 14.50 | 14.57 | 14.21 | 14.30 | 107,159 | -0.19(-1.30%) |
Feb 27, 2012 | 14.47 | 14.58 | 14.42 | 14.48 | 84,273 | -0.13(-0.89%) |
Feb 24, 2012 | 14.63 | 14.68 | 14.48 | 14.61 | 120,121 | -0.07(-0.50%) |
Feb 23, 2012 | 14.44 | 14.69 | 14.42 | 14.69 | 198,865 | +0.29(+1.98%) |
Feb 22, 2012 | 14.63 | 14.67 | 14.40 | 14.40 | 118,938 | -0.25(-1.73%) |
Feb 21, 2012 | 14.74 | 14.83 | 14.57 | 14.66 | 128,654 | -0.07(-0.44%) |
Feb 17, 2012 | 14.78 | 14.85 | 14.70 | 14.72 | 112,926 | -0.04(-0.28%) |
Feb 16, 2012 | 14.52 | 14.79 | 14.52 | 14.76 | 398,389 | +0.25(+1.74%) |
Feb 15, 2012 | 14.75 | 14.75 | 14.44 | 14.51 | 144,551 | -0.20(-1.33%) |
Feb 14, 2012 | 14.79 | 14.84 | 14.53 | 14.70 | 152,402 | -0.18(-1.21%) |
Feb 13, 2012 | 14.84 | 15.49 | 14.77 | 14.88 | 129,360 | +0.22(+1.50%) |
Feb 10, 2012 | 14.70 | 14.87 | 14.62 | 14.66 | 146,189 | -0.22(-1.47%) |
Feb 09, 2012 | 14.95 | 15.00 | 14.79 | 14.88 | 202,011 | -0.09(-0.60%) |
Feb 08, 2012 | 15.09 | 15.11 | 14.87 | 14.97 | 226,781 | -0.14(-0.91%) |
Feb 07, 2012 | 15.14 | 15.20 | 15.08 | 15.11 | 245,736 | -0.04(-0.27%) |
Feb 06, 2012 | 15.07 | 15.21 | 15.06 | 15.15 | 493,976 | -0.10(-0.64%) |
Feb 03, 2012 | 15.39 | 15.39 | 14.75 | 15.25 | 344,333 | +0.50(+3.41%) |
Feb 02, 2012 | 14.72 | 14.76 | 14.65 | 14.74 | 336,470 | +0.00(+0.00%) |
Feb 01, 2012 | 14.60 | 14.79 | 14.53 | 14.74 | 623,778 | +0.19(+1.28%) |
Jan 31, 2012 | 14.62 | 14.66 | 14.46 | 14.56 | 257,809 | +0.06(+0.45%) |
Jan 30, 2012 | 14.44 | 14.58 | 14.37 | 14.49 | 156,942 | -0.09(-0.61%) |
Jan 27, 2012 | 14.48 | 14.64 | 14.48 | 14.58 | 136,676 | +0.02(+0.11%) |
Jan 26, 2012 | 14.53 | 14.62 | 14.40 | 14.57 | 147,447 | +0.07(+0.50%) |
Jan 25, 2012 | 14.45 | 14.51 | 14.33 | 14.49 | 151,752 | +0.01(+0.06%) |
Jan 24, 2012 | 14.49 | 14.51 | 14.33 | 14.49 | 226,671 | -0.10(-0.67%) |
Jan 23, 2012 | 14.60 | 14.75 | 14.54 | 14.58 | 136,695 | -0.09(-0.61%) |
Jan 20, 2012 | 14.53 | 14.67 | 14.49 | 14.67 | 161,113 | +0.10(+0.67%) |
Jan 19, 2012 | 14.58 | 14.66 | 14.52 | 14.57 | 98,232 | -0.01(-0.06%) |
Jan 18, 2012 | 14.36 | 14.59 | 14.27 | 14.58 | 154,513 | +0.23(+1.58%) |
Jan 17, 2012 | 14.45 | 14.56 | 14.34 | 14.36 | 195,794 | -0.06(-0.45%) |
Jan 13, 2012 | 14.44 | 14.57 | 14.34 | 14.42 | 140,821 | -0.24(-1.66%) |
Jan 12, 2012 | 14.62 | 14.74 | 14.62 | 14.66 | 182,847 | +0.08(+0.56%) |
Jan 11, 2012 | 14.48 | 14.61 | 14.44 | 14.58 | 186,600 | +0.02(+0.11%) |
Jan 10, 2012 | 14.56 | 14.61 | 14.50 | 14.57 | 250,683 | +0.19(+1.35%) |
Jan 09, 2012 | 14.49 | 14.49 | 14.25 | 14.37 | 221,732 | -0.09(-0.62%) |
Jan 06, 2012 | 14.52 | 14.64 | 14.35 | 14.46 | 280,780 | -0.13(-0.89%) |
Jan 05, 2012 | 14.47 | 14.64 | 13.98 | 14.59 | 173,950 | +0.02(+0.11%) |
Jan 04, 2012 | 14.63 | 14.83 | 14.50 | 14.57 | 215,243 | +0.21(+1.47%) |
Dec 30, 2011 | 14.70 | 14.70 | 14.36 | 14.36 | 288,470 | -0.33(-2.26%) |
Dec 29, 2011 | 14.53 | 14.72 | 14.53 | 14.70 | 182,277 | +0.25(+1.74%) |
Dec 28, 2011 | 14.70 | 14.73 | 14.40 | 14.45 | 239,447 | -0.23(-1.55%) |
Dec 27, 2011 | 14.60 | 14.76 | 14.60 | 14.67 | 227,347 | +0.06(+0.39%) |
Dec 23, 2011 | 14.65 | 14.75 | 14.57 | 14.62 | 123,852 | +0.05(+0.33%) |
Dec 21, 2011 | 14.36 | 14.62 | 14.30 | 14.57 | 373,593 | +0.23(+1.64%) |
Dec 20, 2011 | 14.23 | 14.49 | 14.23 | 14.33 | 381,622 | +0.36(+2.61%) |
Dec 19, 2011 | 14.16 | 14.34 | 13.94 | 13.97 | 260,887 | -0.10(-0.69%) |
Dec 16, 2011 | 14.17 | 14.19 | 13.89 | 14.06 | 988,374 | -0.01(-0.06%) |
Dec 15, 2011 | 14.12 | 14.15 | 13.91 | 14.07 | 190,831 | +0.14(+0.99%) |
Dec 14, 2011 | 13.74 | 14.18 | 13.64 | 13.93 | 227,506 | +0.06(+0.41%) |
Dec 13, 2011 | 13.85 | 14.03 | 13.79 | 13.88 | 364,625 | +0.11(+0.82%) |
Dec 12, 2011 | 13.64 | 13.80 | 13.60 | 13.76 | 342,142 | -0.07(-0.53%) |
Dec 09, 2011 | 13.49 | 13.90 | 13.42 | 13.84 | 309,233 | +0.41(+3.02%) |
Dec 08, 2011 | 13.68 | 13.68 | 13.37 | 13.43 | 251,490 | -0.35(-2.53%) |
Dec 07, 2011 | 13.56 | 13.78 | 13.39 | 13.78 | 323,001 | +0.14(+1.01%) |
Dec 06, 2011 | 13.44 | 13.73 | 13.30 | 13.64 | 363,725 | +0.19(+1.38%) |
Dec 05, 2011 | 13.38 | 13.58 | 13.11 | 13.46 | 293,931 | +0.23(+1.78%) |
Dec 02, 2011 | 13.21 | 13.37 | 13.16 | 13.22 | 105,981 | +0.23(+1.75%) |
Dec 01, 2011 | 13.33 | 13.34 | 12.99 | 12.99 | 199,565 | -0.36(-2.67%) |
Nov 30, 2011 | 12.99 | 13.39 | 12.97 | 13.35 | 528,599 | +0.82(+6.53%) |
Nov 29, 2011 | 12.61 | 12.67 | 12.44 | 12.53 | 163,446 | -0.09(-0.71%) |
Nov 28, 2011 | 12.57 | 12.66 | 12.45 | 12.62 | 216,733 | +0.45(+3.66%) |
Nov 25, 2011 | 12.26 | 12.44 | 12.15 | 12.18 | 84,936 | -0.11(-0.86%) |
Nov 23, 2011 | 12.46 | 12.47 | 12.23 | 12.28 | 292,622 | -0.28(-2.19%) |
Nov 22, 2011 | 12.64 | 12.65 | 12.50 | 12.56 | 201,978 | -0.06(-0.45%) |
Nov 21, 2011 | 12.73 | 12.79 | 12.53 | 12.61 | 251,682 | -0.36(-2.75%) |
Nov 18, 2011 | 12.78 | 13.03 | 12.78 | 12.97 | 187,659 | +0.15(+1.14%) |
Nov 17, 2011 | 12.92 | 13.05 | 12.74 | 12.82 | 288,073 | -0.10(-0.75%) |
Nov 16, 2011 | 12.99 | 13.21 | 12.89 | 12.92 | 230,124 | -0.20(-1.54%) |
Nov 15, 2011 | 12.84 | 13.18 | 12.84 | 13.12 | 237,293 | +0.17(+1.31%) |
Nov 14, 2011 | 12.99 | 13.13 | 12.87 | 12.95 | 284,154 | -0.14(-1.05%) |
Nov 11, 2011 | 13.01 | 13.21 | 12.94 | 13.09 | 177,509 | +0.24(+1.89%) |
Nov 10, 2011 | 12.91 | 12.91 | 12.75 | 12.85 | 308,976 | +0.13(+1.02%) |
Nov 09, 2011 | 12.92 | 12.98 | 12.67 | 12.72 | 449,886 | -0.53(-4.00%) |
Nov 08, 2011 | 13.13 | 13.30 | 12.96 | 13.25 | 313,038 | +0.22(+1.66%) |
Nov 07, 2011 | 12.86 | 13.10 | 12.70 | 13.03 | 200,099 | +0.14(+1.06%) |
Nov 04, 2011 | 12.70 | 12.93 | 12.64 | 12.90 | 311,939 | +0.05(+0.38%) |
Nov 03, 2011 | 12.76 | 12.87 | 12.55 | 12.85 | 251,349 | +0.26(+2.04%) |
Nov 02, 2011 | 12.47 | 12.72 | 12.32 | 12.59 | 332,398 | +0.34(+2.75%) |
Nov 01, 2011 | 12.43 | 12.64 | 12.16 | 12.25 | 367,190 | -0.63(-4.87%) |
Oct 31, 2011 | 12.88 | 13.11 | 12.82 | 12.88 | 339,201 | -0.24(-1.84%) |
Oct 28, 2011 | 13.15 | 13.47 | 12.82 | 13.12 | 523,263 | -0.14(-1.09%) |
Oct 27, 2011 | 12.86 | 13.30 | 12.52 | 13.27 | 594,073 | +0.62(+4.89%) |
Oct 26, 2011 | 12.45 | 12.70 | 12.25 | 12.65 | 215,695 | +0.39(+3.15%) |
Oct 25, 2011 | 12.44 | 12.48 | 12.23 | 12.26 | 343,037 | -0.29(-2.31%) |
Oct 24, 2011 | 12.22 | 12.61 | 12.09 | 12.55 | 282,988 | +0.35(+2.90%) |
Oct 21, 2011 | 11.80 | 12.21 | 11.78 | 12.20 | 308,244 | +0.56(+4.83%) |
Oct 20, 2011 | 11.48 | 11.69 | 11.43 | 11.63 | 265,431 | +0.14(+1.26%) |
Oct 19, 2011 | 11.24 | 11.71 | 11.14 | 11.49 | 431,184 | +0.21(+1.85%) |
Oct 18, 2011 | 10.77 | 11.33 | 10.70 | 11.28 | 313,433 | +0.58(+5.41%) |
Oct 17, 2011 | 10.92 | 11.00 | 10.68 | 10.70 | 321,827 | -0.33(-2.99%) |
Oct 14, 2011 | 10.94 | 11.21 | 10.73 | 11.03 | 251,162 | +0.18(+1.70%) |
Oct 13, 2011 | 11.03 | 11.18 | 10.81 | 10.85 | 256,235 | -0.27(-2.39%) |
Oct 12, 2011 | 11.02 | 11.18 | 10.94 | 11.11 | 489,135 | +0.22(+1.99%) |
Oct 11, 2011 | 10.99 | 11.01 | 10.81 | 10.90 | 356,946 | -0.18(-1.60%) |
Oct 10, 2011 | 10.79 | 11.09 | 10.79 | 11.07 | 429,039 | +0.47(+4.47%) |
Oct 07, 2011 | 11.09 | 11.24 | 10.57 | 10.60 | 534,861 | -0.29(-2.66%) |
Oct 06, 2011 | 10.81 | 10.91 | 10.53 | 10.89 | 391,436 | +0.21(+1.96%) |
Oct 05, 2011 | 10.77 | 10.81 | 10.55 | 10.68 | 457,741 | -0.08(-0.75%) |
Oct 04, 2011 | 9.875 | 10.81 | 9.723 | 10.76 | 598,302 | +0.83(+8.33%) |
Oct 03, 2011 | 10.40 | 10.54 | 9.915 | 9.931 | 475,636 | -0.55(-5.29%) |
Sep 30, 2011 | 10.67 | 10.90 | 10.47 | 10.49 | 688,971 | -0.33(-3.05%) |
Sep 29, 2011 | 10.73 | 10.82 | 10.57 | 10.81 | 653,535 | +0.39(+3.70%) |
Sep 28, 2011 | 10.81 | 10.90 | 10.42 | 10.43 | 380,085 | -0.35(-3.21%) |
Sep 27, 2011 | 10.85 | 11.05 | 10.65 | 10.77 | 429,209 | +0.14(+1.36%) |
Sep 26, 2011 | 10.55 | 10.70 | 10.46 | 10.63 | 314,698 | +0.14(+1.38%) |
Sep 23, 2011 | 10.30 | 10.64 | 10.25 | 10.49 | 408,466 | +0.18(+1.79%) |
Sep 22, 2011 | 10.12 | 10.49 | 10.12 | 10.30 | 404,660 | -0.09(-0.85%) |
Sep 21, 2011 | 11.09 | 11.18 | 10.37 | 10.39 | 372,155 | -0.71(-6.37%) |
Sep 20, 2011 | 11.00 | 11.28 | 11.00 | 11.10 | 430,486 | +0.09(+0.80%) |
Sep 19, 2011 | 11.06 | 11.14 | 10.90 | 11.01 | 254,933 | -0.24(-2.14%) |
Sep 16, 2011 | 11.40 | 11.40 | 11.13 | 11.25 | 454,381 | -0.10(-0.92%) |
Sep 15, 2011 | 11.40 | 11.40 | 11.24 | 11.35 | 291,457 | +0.07(+0.64%) |
Sep 14, 2011 | 11.33 | 11.38 | 10.97 | 11.28 | 207,458 | +0.09(+0.79%) |
Sep 13, 2011 | 11.18 | 11.30 | 11.07 | 11.19 | 223,249 | +0.05(+0.43%) |
Sep 12, 2011 | 10.92 | 11.16 | 10.86 | 11.14 | 203,066 | +0.06(+0.58%) |
Sep 09, 2011 | 11.39 | 11.39 | 10.94 | 11.08 | 304,800 | -0.42(-3.63%) |
Sep 08, 2011 | 11.65 | 11.77 | 11.45 | 11.50 | 219,586 | -0.21(-1.78%) |
Sep 07, 2011 | 11.55 | 11.72 | 11.47 | 11.71 | 278,450 | +0.34(+2.97%) |
Sep 06, 2011 | 11.13 | 11.42 | 11.12 | 11.37 | 273,816 | -0.10(-0.91%) |
Sep 02, 2011 | 11.80 | 11.89 | 11.47 | 11.47 | 356,109 | -0.51(-4.23%) |
Sep 01, 2011 | 12.27 | 12.44 | 11.89 | 11.98 | 238,211 | -0.24(-1.97%) |
Aug 31, 2011 | 12.27 | 12.32 | 12.10 | 12.22 | 218,510 | +0.02(+0.13%) |
Aug 30, 2011 | 12.04 | 12.26 | 11.77 | 12.21 | 235,756 | +0.09(+0.73%) |
Aug 29, 2011 | 11.39 | 12.13 | 11.39 | 12.12 | 235,484 | +0.85(+7.56%) |
Aug 26, 2011 | 11.32 | 11.43 | 11.11 | 11.27 | 222,351 | -0.14(-1.20%) |
Aug 25, 2011 | 11.89 | 11.92 | 11.31 | 11.40 | 250,550 | -0.40(-3.40%) |
Aug 24, 2011 | 11.62 | 11.94 | 11.45 | 11.80 | 137,714 | +0.18(+1.59%) |
Aug 23, 2011 | 11.51 | 11.63 | 11.35 | 11.62 | 535,704 | +0.13(+1.12%) |
Aug 22, 2011 | 11.82 | 11.89 | 11.41 | 11.49 | 191,856 | -0.02(-0.21%) |
Aug 19, 2011 | 11.59 | 11.83 | 11.49 | 11.51 | 1,501,122 | -0.22(-1.85%) |
Aug 18, 2011 | 11.67 | 11.87 | 11.51 | 11.73 | 473,788 | -0.25(-2.08%) |
Aug 17, 2011 | 11.95 | 12.08 | 11.80 | 11.98 | 212,994 | +0.06(+0.54%) |
Aug 16, 2011 | 11.73 | 11.92 | 11.61 | 11.92 | 258,337 | +0.07(+0.61%) |
Aug 15, 2011 | 11.78 | 11.94 | 11.73 | 11.84 | 201,703 | +0.08(+0.68%) |
Aug 12, 2011 | 12.08 | 12.08 | 11.61 | 11.76 | 140,290 | -0.26(-2.14%) |
Aug 11, 2011 | 11.51 | 12.16 | 11.29 | 12.02 | 473,130 | +0.55(+4.84%) |
Aug 10, 2011 | 11.63 | 12.49 | 11.13 | 11.47 | 1,170,277 | -0.44(-3.68%) |
Aug 09, 2011 | 11.70 | 11.96 | 10.87 | 11.90 | 613,934 | +0.67(+5.95%) |
Aug 08, 2011 | 12.06 | 12.39 | 11.21 | 11.23 | 454,052 | -1.07(-8.73%) |
Aug 05, 2011 | 12.64 | 12.84 | 12.24 | 12.31 | 456,564 | -0.24(-1.90%) |
Aug 04, 2011 | 12.80 | 13.01 | 12.55 | 12.55 | 359,071 | -0.41(-3.13%) |
Aug 03, 2011 | 12.77 | 12.97 | 12.60 | 12.95 | 251,294 | +0.20(+1.56%) |
Aug 02, 2011 | 12.92 | 13.10 | 12.76 | 12.76 | 252,973 | -0.21(-1.60%) |
Aug 01, 2011 | 13.20 | 13.20 | 12.92 | 12.96 | 262,321 | -0.09(-0.67%) |
Jul 29, 2011 | 13.01 | 13.15 | 12.94 | 13.05 | 280,085 | -0.10(-0.73%) |
Jul 28, 2011 | 12.89 | 13.28 | 12.89 | 13.15 | 231,368 | +0.09(+0.67%) |
Jul 27, 2011 | 13.12 | 13.13 | 12.95 | 13.06 | 373,346 | -0.10(-0.79%) |
Jul 26, 2011 | 13.21 | 13.21 | 13.04 | 13.16 | 84,853 | -0.02(-0.18%) |
Jul 25, 2011 | 13.14 | 13.26 | 13.07 | 13.19 | 150,817 | -0.13(-0.96%) |
Jul 22, 2011 | 13.33 | 13.45 | 13.23 | 13.31 | 133,243 | -0.12(-0.89%) |
Jul 21, 2011 | 13.19 | 13.49 | 13.19 | 13.43 | 116,436 | +0.25(+1.93%) |
Jul 20, 2011 | 13.38 | 13.38 | 13.17 | 13.18 | 115,380 | -0.20(-1.49%) |
Jul 19, 2011 | 13.22 | 13.38 | 13.10 | 13.38 | 130,035 | +0.28(+2.13%) |
Jul 18, 2011 | 13.18 | 13.19 | 13.06 | 13.10 | 194,772 | -0.14(-1.08%) |
Jul 15, 2011 | 13.29 | 13.37 | 13.19 | 13.24 | 199,939 | -0.05(-0.36%) |
Jul 14, 2011 | 13.28 | 13.35 | 13.19 | 13.29 | 247,771 | +0.02(+0.12%) |
Jul 13, 2011 | 13.23 | 13.40 | 13.01 | 13.27 | 155,073 | +0.09(+0.66%) |
Jul 12, 2011 | 13.08 | 13.37 | 13.08 | 13.19 | 123,879 | +0.08(+0.61%) |
Jul 11, 2011 | 13.16 | 13.23 | 13.08 | 13.11 | 102,267 | -0.19(-1.44%) |
Jul 08, 2011 | 13.24 | 13.35 | 13.24 | 13.30 | 114,507 | -0.12(-0.89%) |
Jul 07, 2011 | 13.28 | 13.50 | 13.17 | 13.42 | 196,489 | +0.22(+1.69%) |
Jul 06, 2011 | 13.04 | 13.25 | 13.04 | 13.19 | 121,932 | +0.10(+0.79%) |
Jul 05, 2011 | 13.11 | 13.17 | 13.03 | 13.09 | 137,094 | -0.06(-0.48%) |
Jul 01, 2011 | 13.00 | 13.19 | 12.91 | 13.15 | 200,294 | +0.20(+1.54%) |
Jun 30, 2011 | 12.85 | 12.97 | 12.80 | 12.95 | 180,981 | +0.10(+0.81%) |
Jun 29, 2011 | 12.80 | 12.87 | 12.68 | 12.85 | 99,415 | +0.12(+0.94%) |
Jun 28, 2011 | 12.73 | 12.73 | 12.63 | 12.73 | 108,107 | +0.04(+0.31%) |
Jun 27, 2011 | 12.57 | 12.76 | 12.51 | 12.69 | 205,391 | +0.08(+0.63%) |
Jun 24, 2011 | 12.52 | 12.64 | 12.43 | 12.61 | 412,910 | +0.13(+1.02%) |
Jun 23, 2011 | 12.45 | 12.56 | 12.34 | 12.49 | 172,305 | -0.10(-0.76%) |
Jun 22, 2011 | 12.61 | 12.73 | 12.57 | 12.58 | 158,335 | -0.09(-0.69%) |
Jun 21, 2011 | 12.68 | 12.75 | 12.54 | 12.67 | 206,135 | +0.06(+0.51%) |
Jun 20, 2011 | 12.59 | 12.68 | 12.46 | 12.60 | 126,823 | +0.10(+0.76%) |
Jun 17, 2011 | 12.60 | 12.72 | 12.39 | 12.51 | 287,162 | -0.01(-0.06%) |
Jun 16, 2011 | 12.34 | 12.60 | 12.27 | 12.52 | 235,554 | +0.18(+1.42%) |
Jun 15, 2011 | 12.46 | 12.53 | 12.33 | 12.34 | 347,000 | -0.26(-2.08%) |
Jun 14, 2011 | 12.56 | 12.69 | 12.50 | 12.60 | 178,489 | +0.16(+1.28%) |
Jun 13, 2011 | 12.41 | 12.56 | 12.33 | 12.45 | 231,366 | +0.09(+0.71%) |
Jun 10, 2011 | 12.26 | 12.45 | 12.20 | 12.36 | 257,758 | +0.00(+0.00%) |
Jun 09, 2011 | 12.46 | 12.59 | 12.34 | 12.36 | 117,571 | -0.08(-0.64%) |
Jun 08, 2011 | 12.45 | 12.51 | 12.34 | 12.44 | 190,391 | -0.02(-0.19%) |
Jun 07, 2011 | 12.67 | 12.67 | 12.46 | 12.46 | 120,943 | -0.08(-0.63%) |
Jun 06, 2011 | 12.58 | 12.69 | 12.48 | 12.54 | 149,591 | -0.10(-0.76%) |
Jun 03, 2011 | 12.54 | 12.76 | 12.51 | 12.64 | 220,394 | -0.33(-2.52%) |
May 24, 2011 | 13.23 | 13.23 | 12.92 | 12.96 | 162,055 | -0.21(-1.63%) |
May 23, 2011 | 13.27 | 13.44 | 13.03 | 13.18 | 131,645 | -0.27(-2.01%) |
May 20, 2011 | 13.48 | 13.78 | 13.42 | 13.45 | 248,855 | -0.12(-0.91%) |
May 19, 2011 | 13.67 | 13.67 | 13.43 | 13.57 | 134,714 | -0.01(-0.09%) |
May 18, 2011 | 13.54 | 13.58 | 13.38 | 13.58 | 116,591 | +0.10(+0.71%) |
May 17, 2011 | 13.55 | 13.66 | 13.42 | 13.49 | 126,933 | -0.11(-0.82%) |
May 16, 2011 | 13.60 | 13.83 | 13.58 | 13.60 | 162,637 | -0.12(-0.87%) |
May 13, 2011 | 14.05 | 14.17 | 13.72 | 13.72 | 153,361 | -0.26(-1.85%) |
May 12, 2011 | 13.75 | 14.01 | 13.66 | 13.98 | 75,330 | +0.19(+1.36%) |
May 11, 2011 | 14.00 | 14.07 | 13.69 | 13.79 | 119,227 | -0.21(-1.54%) |
May 10, 2011 | 13.97 | 14.06 | 13.91 | 14.01 | 95,521 | +0.13(+0.91%) |
May 09, 2011 | 13.82 | 13.88 | 13.70 | 13.88 | 70,485 | +0.01(+0.06%) |
May 06, 2011 | 14.08 | 14.18 | 13.83 | 13.87 | 120,159 | -0.06(-0.45%) |
May 05, 2011 | 13.89 | 14.09 | 13.83 | 13.93 | 242,469 | -0.02(-0.11%) |
May 04, 2011 | 14.08 | 14.08 | 13.94 | 13.95 | 150,818 | -0.09(-0.67%) |
May 03, 2011 | 13.78 | 14.22 | 13.78 | 14.05 | 208,765 | +0.14(+1.02%) |