Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.97 | 13.97 | 13.23 | 13.51 | 106,285 | -0.44(-3.17%) |
Apr 27, 2012 | 13.47 | 13.95 | 13.39 | 13.95 | 91,371 | +0.61(+4.54%) |
Apr 26, 2012 | 13.16 | 13.43 | 13.14 | 13.35 | 29,479 | +0.14(+1.06%) |
Apr 25, 2012 | 13.49 | 13.64 | 13.11 | 13.21 | 43,580 | -0.13(-0.99%) |
Apr 24, 2012 | 12.84 | 13.35 | 12.84 | 13.34 | 47,142 | +0.49(+3.81%) |
Apr 23, 2012 | 12.86 | 12.97 | 12.82 | 12.85 | 37,520 | -0.17(-1.31%) |
Apr 20, 2012 | 13.08 | 13.34 | 12.91 | 13.02 | 42,299 | +0.13(+1.02%) |
Apr 19, 2012 | 12.98 | 13.03 | 12.82 | 12.89 | 48,397 | -0.03(-0.24%) |
Apr 18, 2012 | 13.15 | 13.18 | 12.83 | 12.92 | 21,951 | -0.28(-2.12%) |
Apr 17, 2012 | 12.97 | 13.36 | 12.97 | 13.20 | 50,031 | +0.34(+2.66%) |
Apr 16, 2012 | 12.82 | 12.92 | 12.67 | 12.86 | 50,487 | +0.04(+0.30%) |
Apr 13, 2012 | 13.15 | 13.15 | 12.82 | 12.82 | 34,429 | -0.34(-2.60%) |
Apr 12, 2012 | 12.89 | 13.28 | 12.89 | 13.16 | 70,953 | +0.24(+1.86%) |
Apr 11, 2012 | 12.70 | 13.02 | 12.70 | 12.92 | 40,282 | +0.26(+2.02%) |
Apr 10, 2012 | 13.00 | 13.15 | 12.63 | 12.66 | 104,036 | -0.35(-2.69%) |
Apr 09, 2012 | 13.01 | 13.33 | 12.98 | 13.01 | 43,163 | -0.15(-1.12%) |
Apr 05, 2012 | 13.07 | 13.26 | 12.99 | 13.16 | 47,541 | +0.03(+0.24%) |
Apr 04, 2012 | 13.14 | 13.15 | 12.99 | 13.13 | 51,643 | -0.07(-0.53%) |
Apr 03, 2012 | 13.50 | 13.60 | 13.15 | 13.20 | 52,707 | -0.31(-2.33%) |
Apr 02, 2012 | 13.59 | 13.72 | 13.47 | 13.52 | 59,355 | -0.06(-0.45%) |
Mar 30, 2012 | 13.82 | 13.82 | 13.55 | 13.58 | 55,195 | -0.20(-1.45%) |
Mar 29, 2012 | 13.72 | 13.95 | 13.62 | 13.78 | 44,689 | -0.01(-0.06%) |
Mar 28, 2012 | 13.92 | 13.92 | 13.72 | 13.79 | 35,474 | -0.18(-1.27%) |
Mar 27, 2012 | 14.05 | 14.15 | 13.94 | 13.96 | 28,774 | -0.11(-0.77%) |
Mar 26, 2012 | 14.05 | 14.24 | 13.89 | 14.07 | 59,663 | +0.22(+1.56%) |
Mar 23, 2012 | 13.55 | 13.85 | 13.52 | 13.85 | 26,261 | +0.27(+1.98%) |
Mar 22, 2012 | 13.52 | 13.82 | 13.52 | 13.58 | 33,243 | -0.02(-0.17%) |
Mar 21, 2012 | 13.76 | 13.85 | 13.58 | 13.61 | 20,312 | -0.05(-0.39%) |
Mar 20, 2012 | 13.82 | 13.95 | 13.66 | 13.66 | 71,347 | -0.28(-1.99%) |
Mar 19, 2012 | 13.69 | 14.00 | 13.64 | 13.94 | 58,526 | +0.24(+1.74%) |
Mar 16, 2012 | 13.85 | 13.88 | 13.60 | 13.70 | 68,337 | -0.11(-0.78%) |
Mar 15, 2012 | 13.85 | 13.85 | 13.60 | 13.81 | 24,853 | +0.06(+0.45%) |
Mar 14, 2012 | 13.89 | 14.00 | 13.69 | 13.75 | 27,352 | -0.12(-0.83%) |
Mar 13, 2012 | 13.72 | 13.87 | 13.52 | 13.86 | 77,746 | +0.18(+1.29%) |
Mar 12, 2012 | 13.70 | 13.79 | 13.58 | 13.69 | 43,456 | +0.02(+0.17%) |
Mar 09, 2012 | 13.44 | 13.93 | 13.32 | 13.66 | 51,783 | +0.22(+1.60%) |
Mar 08, 2012 | 13.27 | 13.49 | 13.16 | 13.45 | 58,624 | +0.20(+1.51%) |
Mar 07, 2012 | 13.26 | 13.37 | 13.16 | 13.25 | 70,383 | -0.01(-0.06%) |
Mar 06, 2012 | 13.45 | 13.45 | 13.24 | 13.25 | 41,526 | -0.34(-2.49%) |
Mar 05, 2012 | 13.35 | 13.62 | 13.19 | 13.59 | 42,365 | +0.22(+1.61%) |
Mar 02, 2012 | 13.87 | 13.92 | 13.26 | 13.38 | 62,007 | -0.48(-3.44%) |
Mar 01, 2012 | 13.82 | 13.99 | 13.82 | 13.85 | 38,141 | +0.10(+0.73%) |
Feb 29, 2012 | 14.00 | 14.19 | 13.67 | 13.75 | 67,750 | -0.15(-1.11%) |
Feb 28, 2012 | 13.95 | 14.13 | 13.40 | 13.91 | 287,354 | +0.01(+0.06%) |
Feb 27, 2012 | 12.98 | 13.96 | 12.94 | 13.90 | 145,912 | +0.96(+7.44%) |
Feb 24, 2012 | 13.30 | 13.30 | 12.83 | 12.94 | 50,318 | -0.33(-2.49%) |
Feb 23, 2012 | 13.13 | 13.38 | 13.02 | 13.27 | 94,218 | +0.22(+1.65%) |
Feb 22, 2012 | 13.52 | 13.52 | 13.00 | 13.05 | 73,700 | -0.45(-3.36%) |
Feb 21, 2012 | 13.82 | 13.82 | 13.40 | 13.51 | 55,585 | -0.05(-0.40%) |
Feb 17, 2012 | 13.71 | 13.71 | 13.51 | 13.56 | 36,505 | -0.08(-0.56%) |
Feb 16, 2012 | 13.25 | 13.66 | 13.25 | 13.64 | 38,123 | +0.36(+2.73%) |
Feb 15, 2012 | 13.55 | 13.55 | 13.25 | 13.28 | 51,521 | -0.18(-1.37%) |
Feb 14, 2012 | 13.51 | 13.58 | 13.35 | 13.46 | 42,282 | -0.14(-1.02%) |
Feb 13, 2012 | 13.71 | 13.85 | 13.47 | 13.60 | 61,780 | +0.08(+0.57%) |
Feb 10, 2012 | 13.54 | 13.86 | 13.46 | 13.52 | 67,533 | -0.07(-0.51%) |
Feb 09, 2012 | 13.79 | 13.82 | 13.55 | 13.59 | 37,507 | -0.12(-0.84%) |
Feb 08, 2012 | 13.72 | 13.83 | 13.61 | 13.71 | 28,463 | +0.05(+0.34%) |
Feb 07, 2012 | 13.89 | 13.99 | 13.62 | 13.66 | 100,212 | -0.21(-1.50%) |
Feb 06, 2012 | 13.87 | 13.95 | 13.65 | 13.87 | 45,874 | -0.02(-0.17%) |
Feb 03, 2012 | 13.82 | 14.02 | 13.66 | 13.89 | 77,586 | +0.28(+2.04%) |
Feb 02, 2012 | 13.59 | 13.72 | 13.47 | 13.62 | 61,435 | +0.00(+0.00%) |
Feb 01, 2012 | 13.45 | 13.62 | 13.39 | 13.62 | 105,566 | +0.19(+1.43%) |
Jan 31, 2012 | 13.48 | 13.55 | 13.22 | 13.42 | 85,135 | +0.06(+0.46%) |
Jan 30, 2012 | 13.81 | 13.81 | 13.08 | 13.36 | 149,509 | -0.02(-0.17%) |
Jan 27, 2012 | 13.10 | 13.54 | 13.04 | 13.38 | 53,538 | +0.32(+2.48%) |
Jan 26, 2012 | 13.45 | 13.49 | 12.90 | 13.06 | 87,650 | -0.37(-2.75%) |
Jan 25, 2012 | 13.50 | 13.58 | 13.35 | 13.43 | 63,288 | -0.13(-0.96%) |
Jan 24, 2012 | 13.54 | 13.76 | 13.38 | 13.56 | 91,552 | +0.05(+0.40%) |
Jan 23, 2012 | 13.32 | 13.54 | 13.32 | 13.51 | 71,160 | +0.25(+1.92%) |
Jan 20, 2012 | 13.18 | 13.41 | 13.00 | 13.25 | 62,343 | +0.09(+0.70%) |
Jan 19, 2012 | 13.14 | 13.21 | 13.02 | 13.16 | 65,576 | +0.11(+0.83%) |
Jan 18, 2012 | 12.59 | 13.11 | 12.49 | 13.05 | 71,174 | +0.42(+3.35%) |
Jan 17, 2012 | 12.49 | 13.08 | 12.31 | 12.63 | 95,727 | +0.22(+1.74%) |
Jan 13, 2012 | 12.31 | 12.51 | 12.31 | 12.41 | 62,974 | +0.04(+0.31%) |
Jan 12, 2012 | 12.38 | 12.54 | 12.31 | 12.38 | 48,396 | +0.01(+0.06%) |
Jan 11, 2012 | 12.21 | 12.44 | 12.16 | 12.37 | 54,896 | +0.12(+1.01%) |
Jan 10, 2012 | 12.16 | 12.31 | 12.01 | 12.25 | 82,526 | +0.13(+1.08%) |
Jan 09, 2012 | 11.99 | 12.15 | 11.95 | 12.11 | 64,796 | +0.22(+1.88%) |
Jan 06, 2012 | 11.98 | 12.08 | 11.87 | 11.89 | 42,292 | -0.07(-0.58%) |
Jan 05, 2012 | 11.85 | 12.00 | 11.66 | 11.96 | 34,286 | +0.05(+0.45%) |
Jan 04, 2012 | 11.88 | 12.08 | 11.88 | 11.91 | 41,519 | +0.44(+3.86%) |
Dec 30, 2011 | 11.45 | 11.68 | 11.42 | 11.46 | 94,916 | +0.02(+0.13%) |
Dec 29, 2011 | 11.43 | 11.62 | 11.40 | 11.45 | 110,335 | +0.05(+0.47%) |
Dec 28, 2011 | 11.48 | 11.49 | 11.38 | 11.40 | 73,782 | -0.02(-0.13%) |
Dec 27, 2011 | 11.42 | 11.49 | 11.37 | 11.41 | 43,540 | +0.00(+0.00%) |
Dec 23, 2011 | 11.42 | 11.54 | 11.35 | 11.41 | 47,717 | -0.05(-0.46%) |
Dec 21, 2011 | 11.62 | 11.62 | 11.42 | 11.46 | 92,572 | -0.14(-1.18%) |
Dec 20, 2011 | 11.68 | 11.68 | 11.46 | 11.60 | 91,881 | +0.18(+1.60%) |
Dec 19, 2011 | 11.56 | 11.69 | 11.39 | 11.42 | 97,102 | -0.02(-0.20%) |
Dec 16, 2011 | 11.56 | 11.56 | 11.28 | 11.44 | 104,053 | -0.02(-0.13%) |
Dec 15, 2011 | 11.40 | 11.59 | 11.31 | 11.46 | 60,916 | +0.29(+2.59%) |
Dec 14, 2011 | 11.21 | 11.43 | 11.16 | 11.17 | 73,497 | -0.11(-0.95%) |
Dec 13, 2011 | 11.65 | 11.65 | 11.25 | 11.27 | 92,683 | -0.19(-1.66%) |
Dec 12, 2011 | 11.34 | 11.64 | 11.34 | 11.46 | 144,771 | +0.07(+0.60%) |
Dec 09, 2011 | 11.40 | 11.60 | 11.36 | 11.40 | 62,333 | +0.10(+0.88%) |
Dec 08, 2011 | 11.49 | 11.52 | 11.29 | 11.30 | 36,781 | -0.25(-2.18%) |
Dec 07, 2011 | 11.37 | 11.62 | 11.29 | 11.55 | 48,374 | +0.14(+1.27%) |
Dec 06, 2011 | 11.44 | 11.47 | 11.27 | 11.40 | 50,801 | -0.02(-0.13%) |
Dec 05, 2011 | 11.42 | 11.59 | 11.39 | 11.42 | 199,445 | +0.00(+0.00%) |
Dec 02, 2011 | 11.54 | 11.54 | 11.37 | 11.42 | 49,577 | +0.07(+0.60%) |
Dec 01, 2011 | 11.66 | 11.66 | 11.34 | 11.35 | 63,373 | -0.39(-3.31%) |
Nov 30, 2011 | 11.08 | 11.76 | 10.96 | 11.74 | 123,176 | +0.83(+7.61%) |
Nov 29, 2011 | 10.95 | 11.01 | 10.79 | 10.91 | 39,214 | -0.03(-0.28%) |
Nov 28, 2011 | 11.11 | 11.11 | 10.76 | 10.94 | 85,697 | +0.14(+1.34%) |
Nov 25, 2011 | 10.79 | 11.03 | 10.79 | 10.79 | 39,389 | -0.02(-0.21%) |
Nov 23, 2011 | 10.96 | 11.02 | 10.75 | 10.82 | 74,841 | -0.21(-1.93%) |
Nov 22, 2011 | 11.37 | 11.37 | 10.92 | 11.03 | 48,416 | -0.31(-2.75%) |
Nov 21, 2011 | 11.42 | 11.59 | 11.30 | 11.34 | 39,524 | -0.24(-2.10%) |
Nov 18, 2011 | 11.45 | 11.62 | 11.42 | 11.59 | 29,128 | +0.13(+1.13%) |
Nov 17, 2011 | 11.73 | 11.73 | 11.43 | 11.46 | 33,247 | -0.21(-1.76%) |
Nov 16, 2011 | 11.74 | 11.98 | 11.66 | 11.66 | 39,595 | -0.15(-1.29%) |
Nov 15, 2011 | 11.69 | 11.85 | 11.46 | 11.81 | 38,134 | +0.18(+1.57%) |
Nov 14, 2011 | 11.91 | 11.93 | 11.59 | 11.63 | 36,503 | -0.40(-3.29%) |
Nov 11, 2011 | 12.09 | 12.09 | 11.89 | 12.03 | 50,846 | +0.02(+0.19%) |
Nov 10, 2011 | 11.62 | 12.02 | 11.53 | 12.00 | 43,596 | +0.59(+5.20%) |
Nov 09, 2011 | 11.65 | 11.81 | 11.38 | 11.41 | 58,888 | -0.43(-3.66%) |
Nov 08, 2011 | 11.91 | 11.91 | 11.56 | 11.85 | 59,169 | -0.04(-0.32%) |
Nov 07, 2011 | 11.70 | 11.98 | 11.51 | 11.88 | 51,527 | +0.18(+1.50%) |
Nov 04, 2011 | 11.74 | 11.79 | 11.45 | 11.71 | 34,225 | -0.14(-1.22%) |
Nov 03, 2011 | 11.83 | 11.88 | 11.34 | 11.85 | 48,694 | +0.17(+1.43%) |
Nov 02, 2011 | 11.88 | 11.91 | 11.38 | 11.69 | 62,202 | +0.23(+1.99%) |
Nov 01, 2011 | 11.49 | 11.74 | 11.25 | 11.46 | 93,448 | -0.04(-0.33%) |
Oct 31, 2011 | 11.43 | 11.65 | 11.38 | 11.49 | 75,954 | -0.08(-0.66%) |
Oct 28, 2011 | 11.29 | 11.64 | 11.26 | 11.57 | 77,089 | +0.24(+2.15%) |
Oct 27, 2011 | 11.79 | 11.79 | 11.01 | 11.33 | 163,616 | -0.09(-0.80%) |
Oct 26, 2011 | 11.24 | 11.46 | 11.02 | 11.42 | 49,860 | +0.35(+3.16%) |
Oct 25, 2011 | 11.57 | 11.59 | 11.04 | 11.07 | 59,888 | -0.62(-5.28%) |
Oct 24, 2011 | 11.57 | 11.88 | 11.45 | 11.69 | 71,163 | +0.15(+1.32%) |
Oct 21, 2011 | 11.73 | 11.73 | 11.37 | 11.53 | 38,015 | +0.07(+0.60%) |
Oct 20, 2011 | 11.50 | 11.60 | 11.27 | 11.46 | 21,836 | +0.03(+0.27%) |
Oct 19, 2011 | 11.71 | 11.93 | 11.36 | 11.43 | 38,267 | -0.27(-2.34%) |
Oct 18, 2011 | 11.38 | 11.81 | 11.21 | 11.71 | 50,242 | +0.40(+3.50%) |
Oct 17, 2011 | 11.47 | 11.69 | 11.24 | 11.31 | 42,431 | -0.30(-2.56%) |
Oct 14, 2011 | 11.66 | 11.73 | 11.34 | 11.61 | 36,193 | +0.05(+0.40%) |
Oct 13, 2011 | 11.49 | 11.69 | 11.08 | 11.56 | 31,940 | +0.01(+0.07%) |
Oct 12, 2011 | 11.43 | 11.72 | 11.25 | 11.56 | 57,586 | +0.17(+1.47%) |
Oct 11, 2011 | 11.03 | 11.44 | 11.03 | 11.39 | 43,527 | +0.24(+2.12%) |
Oct 10, 2011 | 11.02 | 11.16 | 10.79 | 11.15 | 75,554 | +0.36(+3.31%) |
Oct 07, 2011 | 10.86 | 10.99 | 10.67 | 10.79 | 49,586 | -0.24(-2.14%) |
Oct 06, 2011 | 10.88 | 11.04 | 10.87 | 11.03 | 40,516 | +0.16(+1.47%) |
Oct 05, 2011 | 11.34 | 11.34 | 10.78 | 10.87 | 34,099 | -0.49(-4.35%) |
Oct 04, 2011 | 10.63 | 11.37 | 10.63 | 11.37 | 101,580 | +0.80(+7.53%) |
Oct 03, 2011 | 10.69 | 10.97 | 10.54 | 10.57 | 100,717 | -0.14(-1.33%) |
Sep 30, 2011 | 10.78 | 10.95 | 10.71 | 10.71 | 46,617 | -0.28(-2.53%) |
Sep 29, 2011 | 10.97 | 10.99 | 10.65 | 10.99 | 40,858 | +0.29(+2.67%) |
Sep 28, 2011 | 11.01 | 11.06 | 10.71 | 10.71 | 61,393 | -0.33(-3.00%) |
Sep 27, 2011 | 11.37 | 11.41 | 10.91 | 11.04 | 62,705 | -0.14(-1.28%) |
Sep 26, 2011 | 10.84 | 11.21 | 10.62 | 11.18 | 46,682 | +0.56(+5.32%) |
Sep 23, 2011 | 10.58 | 10.78 | 10.54 | 10.62 | 62,779 | +0.04(+0.36%) |
Sep 22, 2011 | 10.63 | 10.91 | 10.55 | 10.58 | 104,452 | -0.25(-2.29%) |
Sep 21, 2011 | 10.68 | 10.99 | 10.68 | 10.83 | 69,370 | +0.17(+1.55%) |
Sep 20, 2011 | 10.74 | 10.92 | 10.66 | 10.66 | 44,209 | -0.07(-0.63%) |
Sep 19, 2011 | 10.68 | 10.86 | 10.66 | 10.73 | 35,075 | -0.11(-1.04%) |
Sep 16, 2011 | 10.98 | 10.98 | 10.73 | 10.84 | 96,578 | -0.02(-0.21%) |
Sep 15, 2011 | 11.00 | 11.13 | 10.70 | 10.86 | 47,467 | +0.03(+0.28%) |
Sep 14, 2011 | 10.91 | 10.97 | 10.65 | 10.83 | 61,566 | +0.00(+0.00%) |
Sep 13, 2011 | 10.67 | 10.87 | 10.67 | 10.83 | 35,375 | +0.00(+0.00%) |
Sep 12, 2011 | 10.67 | 10.92 | 10.64 | 10.83 | 31,659 | +0.00(+0.00%) |
Sep 09, 2011 | 10.76 | 10.98 | 10.62 | 10.83 | 67,999 | +0.05(+0.42%) |
Sep 08, 2011 | 10.95 | 11.02 | 10.60 | 10.79 | 44,145 | -0.20(-1.78%) |
Sep 07, 2011 | 11.06 | 11.10 | 10.80 | 10.98 | 46,292 | +0.13(+1.18%) |
Sep 06, 2011 | 10.57 | 10.90 | 10.57 | 10.86 | 39,449 | +0.05(+0.49%) |
Sep 02, 2011 | 10.89 | 11.09 | 10.74 | 10.80 | 62,746 | -0.20(-1.85%) |
Sep 01, 2011 | 11.58 | 11.69 | 10.93 | 11.01 | 57,251 | -0.53(-4.57%) |
Aug 31, 2011 | 11.64 | 11.66 | 11.51 | 11.53 | 38,920 | -0.01(-0.06%) |
Aug 30, 2011 | 11.76 | 11.76 | 11.50 | 11.54 | 33,110 | -0.29(-2.42%) |
Aug 29, 2011 | 10.91 | 11.89 | 10.89 | 11.83 | 75,843 | +1.03(+9.55%) |
Aug 26, 2011 | 10.61 | 10.86 | 10.61 | 10.80 | 37,170 | +0.16(+1.48%) |
Aug 25, 2011 | 11.20 | 11.20 | 10.64 | 10.64 | 42,719 | -0.43(-3.87%) |
Aug 24, 2011 | 11.10 | 11.24 | 10.93 | 11.07 | 32,812 | -0.02(-0.14%) |
Aug 23, 2011 | 10.68 | 11.32 | 10.62 | 11.08 | 108,512 | +0.47(+4.47%) |
Aug 22, 2011 | 10.86 | 10.86 | 10.57 | 10.61 | 44,187 | +0.00(+0.00%) |
Aug 19, 2011 | 10.61 | 11.15 | 10.59 | 10.61 | 52,181 | -0.05(-0.42%) |
Aug 18, 2011 | 10.74 | 11.12 | 10.62 | 10.65 | 78,476 | -0.42(-3.80%) |
Aug 17, 2011 | 10.96 | 11.21 | 10.95 | 11.07 | 47,428 | +0.14(+1.24%) |
Aug 16, 2011 | 11.00 | 11.36 | 10.89 | 10.94 | 59,802 | -0.17(-1.56%) |
Aug 15, 2011 | 10.95 | 11.22 | 10.86 | 11.11 | 137,180 | +0.35(+3.21%) |
Aug 12, 2011 | 10.98 | 11.30 | 10.69 | 10.77 | 58,985 | -0.14(-1.24%) |
Aug 11, 2011 | 10.68 | 11.18 | 10.68 | 10.90 | 84,562 | +0.22(+2.04%) |
Aug 10, 2011 | 11.49 | 11.66 | 10.62 | 10.68 | 72,778 | -1.24(-10.41%) |
Aug 09, 2011 | 11.28 | 12.21 | 10.72 | 11.92 | 100,187 | +0.99(+9.08%) |
Aug 08, 2011 | 11.53 | 11.99 | 10.93 | 10.93 | 119,246 | -0.90(-7.63%) |
Aug 05, 2011 | 12.22 | 12.34 | 11.71 | 11.83 | 43,924 | -0.20(-1.63%) |
Aug 04, 2011 | 12.01 | 12.64 | 12.01 | 12.03 | 74,941 | -0.14(-1.11%) |
Aug 03, 2011 | 12.00 | 12.29 | 11.81 | 12.16 | 41,913 | +0.20(+1.63%) |
Aug 02, 2011 | 12.07 | 12.40 | 11.96 | 11.97 | 41,302 | -0.20(-1.67%) |
Aug 01, 2011 | 11.95 | 12.34 | 11.66 | 12.17 | 65,592 | +0.59(+5.06%) |
Jul 29, 2011 | 11.50 | 11.83 | 11.39 | 11.59 | 39,498 | -0.08(-0.71%) |
Jul 28, 2011 | 11.95 | 12.28 | 11.66 | 11.67 | 44,024 | -0.30(-2.51%) |
Jul 27, 2011 | 12.24 | 12.38 | 11.89 | 11.97 | 61,361 | -0.32(-2.63%) |
Jul 26, 2011 | 12.56 | 12.72 | 12.23 | 12.29 | 31,961 | -0.24(-1.92%) |
Jul 25, 2011 | 12.53 | 12.75 | 12.52 | 12.53 | 45,571 | -0.12(-0.95%) |
Jul 22, 2011 | 12.65 | 12.80 | 12.53 | 12.65 | 62,758 | -0.11(-0.88%) |
Jul 21, 2011 | 12.83 | 12.90 | 12.51 | 12.77 | 22,748 | +0.04(+0.30%) |
Jul 20, 2011 | 12.92 | 12.92 | 12.62 | 12.73 | 17,358 | -0.17(-1.34%) |
Jul 19, 2011 | 12.62 | 12.92 | 12.62 | 12.90 | 34,481 | +0.39(+3.13%) |
Jul 18, 2011 | 12.65 | 12.71 | 12.48 | 12.51 | 32,997 | -0.10(-0.78%) |
Jul 15, 2011 | 12.53 | 12.65 | 12.47 | 12.61 | 54,448 | +0.10(+0.78%) |
Jul 14, 2011 | 12.83 | 12.83 | 12.50 | 12.51 | 18,457 | -0.26(-2.06%) |
Jul 13, 2011 | 12.66 | 12.86 | 12.60 | 12.77 | 30,172 | +0.17(+1.37%) |
Jul 12, 2011 | 12.73 | 12.92 | 12.60 | 12.60 | 25,368 | -0.20(-1.53%) |
Jul 11, 2011 | 12.81 | 12.98 | 12.74 | 12.80 | 58,469 | -0.20(-1.56%) |
Jul 08, 2011 | 12.95 | 13.05 | 12.95 | 13.00 | 28,708 | -0.07(-0.52%) |
Jul 07, 2011 | 13.00 | 13.15 | 12.87 | 13.07 | 35,767 | +0.17(+1.34%) |
Jul 06, 2011 | 12.58 | 12.92 | 12.45 | 12.89 | 46,609 | +0.26(+2.08%) |
Jul 05, 2011 | 12.63 | 12.80 | 12.48 | 12.63 | 38,409 | -0.01(-0.09%) |
Jul 01, 2011 | 12.28 | 12.71 | 12.26 | 12.64 | 88,469 | +0.31(+2.54%) |
Jun 30, 2011 | 12.16 | 12.39 | 12.16 | 12.33 | 29,508 | +0.22(+1.85%) |
Jun 29, 2011 | 12.50 | 12.64 | 12.03 | 12.11 | 55,593 | -0.33(-2.64%) |
Jun 28, 2011 | 12.20 | 12.56 | 12.20 | 12.43 | 30,427 | +0.25(+2.02%) |
Jun 27, 2011 | 11.95 | 12.23 | 11.93 | 12.19 | 37,526 | +0.29(+2.44%) |
Jun 24, 2011 | 12.18 | 12.22 | 11.85 | 11.90 | 224,112 | -0.27(-2.20%) |
Jun 23, 2011 | 12.25 | 12.39 | 12.06 | 12.17 | 24,326 | -0.23(-1.86%) |
Jun 22, 2011 | 12.52 | 12.74 | 12.40 | 12.40 | 20,841 | -0.25(-2.00%) |
Jun 21, 2011 | 12.69 | 12.78 | 12.43 | 12.65 | 53,421 | +0.00(+0.00%) |
Jun 20, 2011 | 12.60 | 12.72 | 12.48 | 12.65 | 39,672 | +0.07(+0.53%) |
Jun 17, 2011 | 12.78 | 12.79 | 12.44 | 12.58 | 83,058 | -0.07(-0.59%) |
Jun 16, 2011 | 11.96 | 12.74 | 11.90 | 12.66 | 56,945 | +0.71(+5.92%) |
Jun 15, 2011 | 11.92 | 12.03 | 11.74 | 11.95 | 46,146 | -0.10(-0.87%) |
Jun 14, 2011 | 11.93 | 12.06 | 11.81 | 12.05 | 44,853 | +0.30(+2.53%) |
Jun 13, 2011 | 11.91 | 12.00 | 11.73 | 11.76 | 83,835 | -0.10(-0.82%) |
Jun 10, 2011 | 11.99 | 12.05 | 11.82 | 11.85 | 40,264 | -0.20(-1.67%) |
Jun 09, 2011 | 12.14 | 12.15 | 11.99 | 12.05 | 22,608 | -0.04(-0.37%) |
Jun 08, 2011 | 12.40 | 12.48 | 12.10 | 12.10 | 30,189 | -0.39(-3.10%) |
Jun 07, 2011 | 12.31 | 12.77 | 12.26 | 12.49 | 43,472 | +0.27(+2.20%) |
Jun 06, 2011 | 12.11 | 12.35 | 12.08 | 12.22 | 35,534 | -0.04(-0.30%) |
Jun 03, 2011 | 12.40 | 12.75 | 12.04 | 12.26 | 60,839 | -0.80(-6.11%) |
May 24, 2011 | 13.29 | 13.57 | 13.04 | 13.05 | 71,091 | -0.22(-1.63%) |
May 23, 2011 | 13.61 | 13.86 | 13.27 | 13.27 | 70,796 | -0.59(-4.25%) |
May 20, 2011 | 13.22 | 14.10 | 12.96 | 13.86 | 124,324 | +0.52(+3.91%) |
May 19, 2011 | 13.55 | 13.55 | 13.27 | 13.34 | 47,601 | -0.17(-1.27%) |
May 18, 2011 | 13.40 | 13.51 | 13.25 | 13.51 | 37,121 | +0.17(+1.29%) |
May 17, 2011 | 13.57 | 13.65 | 13.30 | 13.34 | 66,003 | -0.28(-2.03%) |
May 16, 2011 | 13.85 | 13.93 | 13.61 | 13.61 | 39,251 | -0.28(-2.04%) |
May 13, 2011 | 14.15 | 14.18 | 13.89 | 13.89 | 20,804 | -0.31(-2.20%) |
May 12, 2011 | 13.80 | 14.23 | 13.80 | 14.21 | 23,621 | +0.36(+2.58%) |
May 11, 2011 | 14.18 | 14.24 | 13.81 | 13.85 | 38,542 | -0.37(-2.62%) |
May 10, 2011 | 13.51 | 14.23 | 13.46 | 14.22 | 49,305 | +0.73(+5.41%) |
May 09, 2011 | 13.56 | 13.83 | 13.48 | 13.49 | 54,329 | -0.13(-0.98%) |
May 06, 2011 | 13.82 | 13.88 | 13.49 | 13.63 | 46,256 | +0.04(+0.33%) |
May 05, 2011 | 13.57 | 13.95 | 13.51 | 13.58 | 32,480 | -0.05(-0.38%) |
May 04, 2011 | 13.80 | 13.92 | 13.54 | 13.63 | 51,339 | -0.19(-1.35%) |
May 03, 2011 | 13.60 | 14.04 | 13.60 | 13.82 | 52,428 | +0.20(+1.48%) |