Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.91 | 17.06 | 16.91 | 17.02 | 229,852 | +0.05(+0.27%) |
Apr 27, 2012 | 16.97 | 17.07 | 16.89 | 16.97 | 177,198 | -0.01(-0.07%) |
Apr 26, 2012 | 16.82 | 17.01 | 16.75 | 16.98 | 249,673 | +0.09(+0.55%) |
Apr 25, 2012 | 16.83 | 16.90 | 16.60 | 16.89 | 481,111 | +0.19(+1.16%) |
Apr 24, 2012 | 16.34 | 16.72 | 16.34 | 16.70 | 454,599 | +0.30(+1.83%) |
Apr 23, 2012 | 16.21 | 16.41 | 16.12 | 16.40 | 299,025 | +0.03(+0.18%) |
Apr 20, 2012 | 16.52 | 16.55 | 16.29 | 16.37 | 400,800 | +0.08(+0.47%) |
Apr 19, 2012 | 16.34 | 16.37 | 16.21 | 16.29 | 434,246 | -0.06(-0.36%) |
Apr 18, 2012 | 16.29 | 16.40 | 16.23 | 16.35 | 230,266 | +0.01(+0.05%) |
Apr 17, 2012 | 16.39 | 16.50 | 16.31 | 16.34 | 284,779 | +0.03(+0.16%) |
Apr 16, 2012 | 16.16 | 16.39 | 16.10 | 16.32 | 312,580 | +0.19(+1.15%) |
Apr 13, 2012 | 15.95 | 16.23 | 15.87 | 16.13 | 232,434 | +0.12(+0.74%) |
Apr 12, 2012 | 15.94 | 16.03 | 15.81 | 16.01 | 209,821 | +0.03(+0.19%) |
Apr 11, 2012 | 15.63 | 15.98 | 15.56 | 15.98 | 328,585 | +0.44(+2.85%) |
Apr 10, 2012 | 15.77 | 15.77 | 15.45 | 15.54 | 350,093 | -0.23(-1.47%) |
Apr 09, 2012 | 15.61 | 15.84 | 15.61 | 15.77 | 216,155 | -0.08(-0.48%) |
Apr 05, 2012 | 15.66 | 15.89 | 15.66 | 15.85 | 361,904 | +0.09(+0.59%) |
Apr 04, 2012 | 15.78 | 15.78 | 15.55 | 15.75 | 188,507 | -0.14(-0.90%) |
Apr 03, 2012 | 15.82 | 15.91 | 15.77 | 15.90 | 178,242 | +0.04(+0.27%) |
Apr 02, 2012 | 15.89 | 16.00 | 15.72 | 15.86 | 275,051 | -0.05(-0.35%) |
Mar 30, 2012 | 16.13 | 16.20 | 15.91 | 15.91 | 231,933 | -0.12(-0.76%) |
Mar 29, 2012 | 16.01 | 16.12 | 15.86 | 16.03 | 196,526 | -0.12(-0.73%) |
Mar 28, 2012 | 16.03 | 16.15 | 15.94 | 16.15 | 285,811 | +0.11(+0.71%) |
Mar 27, 2012 | 16.05 | 16.12 | 16.01 | 16.04 | 207,310 | -0.02(-0.13%) |
Mar 26, 2012 | 15.81 | 16.07 | 15.81 | 16.06 | 336,500 | +0.35(+2.23%) |
Mar 23, 2012 | 15.68 | 15.72 | 15.46 | 15.71 | 267,268 | +0.06(+0.38%) |
Mar 22, 2012 | 15.60 | 15.76 | 15.51 | 15.65 | 189,409 | -0.08(-0.51%) |
Mar 21, 2012 | 15.68 | 15.78 | 15.61 | 15.73 | 179,513 | +0.05(+0.35%) |
Mar 20, 2012 | 15.59 | 15.69 | 15.54 | 15.67 | 161,780 | -0.04(-0.27%) |
Mar 19, 2012 | 15.72 | 15.84 | 15.63 | 15.72 | 336,396 | +0.02(+0.11%) |
Mar 16, 2012 | 15.72 | 15.90 | 15.53 | 15.70 | 657,368 | +0.04(+0.27%) |
Mar 15, 2012 | 15.60 | 15.71 | 15.49 | 15.66 | 291,612 | +0.08(+0.49%) |
Mar 14, 2012 | 15.74 | 15.97 | 15.57 | 15.58 | 252,463 | -0.15(-0.97%) |
Mar 13, 2012 | 15.70 | 15.78 | 15.67 | 15.73 | 259,249 | +0.09(+0.59%) |
Mar 12, 2012 | 15.71 | 15.78 | 15.51 | 15.64 | 273,541 | -0.11(-0.70%) |
Mar 09, 2012 | 15.53 | 15.79 | 15.53 | 15.75 | 292,367 | +0.19(+1.19%) |
Mar 08, 2012 | 15.66 | 15.68 | 15.55 | 15.56 | 218,749 | -0.07(-0.43%) |
Mar 07, 2012 | 15.59 | 15.69 | 15.56 | 15.63 | 234,266 | +0.05(+0.30%) |
Mar 06, 2012 | 15.56 | 15.66 | 15.51 | 15.59 | 243,095 | -0.11(-0.70%) |
Mar 05, 2012 | 15.43 | 15.76 | 15.43 | 15.70 | 258,584 | +0.25(+1.59%) |
Mar 02, 2012 | 15.64 | 15.64 | 15.43 | 15.45 | 338,981 | -0.18(-1.16%) |
Mar 01, 2012 | 15.73 | 15.89 | 15.38 | 15.63 | 410,774 | -0.07(-0.43%) |
Feb 29, 2012 | 15.73 | 15.88 | 15.67 | 15.70 | 531,401 | +0.04(+0.24%) |
Feb 28, 2012 | 15.53 | 15.71 | 15.37 | 15.66 | 384,167 | +0.20(+1.28%) |
Feb 27, 2012 | 15.54 | 15.62 | 15.32 | 15.46 | 546,426 | -0.11(-0.73%) |
Feb 24, 2012 | 15.54 | 15.61 | 15.46 | 15.58 | 467,272 | -0.02(-0.14%) |
Feb 23, 2012 | 15.84 | 16.01 | 15.38 | 15.60 | 1,118,119 | -0.25(-1.60%) |
Feb 22, 2012 | 17.15 | 17.15 | 15.36 | 15.85 | 1,508,233 | -1.17(-6.88%) |
Feb 21, 2012 | 17.11 | 17.25 | 16.85 | 17.02 | 319,686 | -0.03(-0.20%) |
Feb 17, 2012 | 17.09 | 17.09 | 16.93 | 17.06 | 249,528 | +0.03(+0.20%) |
Feb 16, 2012 | 16.58 | 17.02 | 16.55 | 17.02 | 247,869 | +0.44(+2.68%) |
Feb 15, 2012 | 16.89 | 16.89 | 16.44 | 16.58 | 268,234 | -0.24(-1.46%) |
Feb 14, 2012 | 16.68 | 16.82 | 16.64 | 16.82 | 199,849 | +0.10(+0.58%) |
Feb 13, 2012 | 16.45 | 16.84 | 16.45 | 16.73 | 384,927 | +0.38(+2.35%) |
Feb 10, 2012 | 16.35 | 16.51 | 16.32 | 16.34 | 186,855 | -0.17(-1.02%) |
Feb 09, 2012 | 16.62 | 16.65 | 16.44 | 16.51 | 226,359 | -0.11(-0.66%) |
Feb 08, 2012 | 16.88 | 16.94 | 16.49 | 16.62 | 205,556 | -0.20(-1.20%) |
Feb 07, 2012 | 16.95 | 17.00 | 16.78 | 16.82 | 337,748 | -0.21(-1.24%) |
Feb 06, 2012 | 17.06 | 17.08 | 16.79 | 17.03 | 225,346 | -0.05(-0.27%) |
Feb 03, 2012 | 16.90 | 17.14 | 16.86 | 17.08 | 220,515 | +0.38(+2.30%) |
Feb 02, 2012 | 16.81 | 16.84 | 16.67 | 16.70 | 255,363 | -0.05(-0.30%) |
Feb 01, 2012 | 16.35 | 16.78 | 16.35 | 16.75 | 888,688 | +0.39(+2.37%) |
Jan 31, 2012 | 16.49 | 16.60 | 16.32 | 16.36 | 428,935 | -0.11(-0.64%) |
Jan 30, 2012 | 16.40 | 16.57 | 16.31 | 16.46 | 269,162 | -0.02(-0.10%) |
Jan 27, 2012 | 16.35 | 16.50 | 16.27 | 16.48 | 250,565 | +0.04(+0.26%) |
Jan 26, 2012 | 16.63 | 16.65 | 16.36 | 16.44 | 287,266 | -0.11(-0.64%) |
Jan 25, 2012 | 16.48 | 16.63 | 16.38 | 16.54 | 226,707 | +0.06(+0.38%) |
Jan 24, 2012 | 16.43 | 16.53 | 16.25 | 16.48 | 276,255 | +0.02(+0.10%) |
Jan 23, 2012 | 16.59 | 16.59 | 16.33 | 16.46 | 225,689 | -0.08(-0.46%) |
Jan 20, 2012 | 16.43 | 16.56 | 16.31 | 16.54 | 234,595 | +0.13(+0.77%) |
Jan 19, 2012 | 16.43 | 16.46 | 16.28 | 16.41 | 507,971 | +0.03(+0.18%) |
Jan 18, 2012 | 16.28 | 16.48 | 16.12 | 16.38 | 236,669 | +0.09(+0.54%) |
Jan 17, 2012 | 16.37 | 16.42 | 16.26 | 16.30 | 334,716 | +0.07(+0.44%) |
Jan 13, 2012 | 16.07 | 16.32 | 16.07 | 16.22 | 179,229 | -0.00(-0.03%) |
Jan 12, 2012 | 16.24 | 16.33 | 16.17 | 16.23 | 232,153 | -0.04(-0.23%) |
Jan 11, 2012 | 16.13 | 16.27 | 16.09 | 16.27 | 190,545 | +0.11(+0.68%) |
Jan 10, 2012 | 16.28 | 16.29 | 16.05 | 16.16 | 292,355 | +0.08(+0.53%) |
Jan 09, 2012 | 16.20 | 16.20 | 16.03 | 16.07 | 284,580 | -0.03(-0.16%) |
Jan 06, 2012 | 16.13 | 16.28 | 16.03 | 16.10 | 455,340 | -0.01(-0.08%) |
Jan 05, 2012 | 15.92 | 16.19 | 15.75 | 16.11 | 1,030,482 | +0.14(+0.87%) |
Jan 04, 2012 | 15.89 | 16.04 | 15.81 | 15.97 | 450,417 | +0.05(+0.32%) |
Dec 30, 2011 | 16.15 | 16.16 | 15.92 | 15.92 | 277,597 | -0.23(-1.41%) |
Dec 29, 2011 | 16.05 | 16.25 | 16.05 | 16.15 | 180,474 | +0.19(+1.16%) |
Dec 28, 2011 | 16.20 | 16.20 | 15.93 | 15.96 | 252,134 | -0.20(-1.23%) |
Dec 27, 2011 | 15.92 | 16.23 | 15.92 | 16.16 | 173,596 | +0.16(+0.98%) |
Dec 23, 2011 | 15.84 | 16.08 | 15.83 | 16.00 | 240,437 | +0.05(+0.34%) |
Dec 21, 2011 | 15.65 | 16.01 | 15.16 | 15.95 | 691,420 | +0.29(+1.83%) |
Dec 20, 2011 | 15.67 | 15.81 | 15.63 | 15.66 | 489,530 | +0.24(+1.56%) |
Dec 19, 2011 | 15.80 | 15.89 | 15.41 | 15.42 | 539,612 | -0.09(-0.57%) |
Dec 16, 2011 | 15.57 | 15.68 | 15.45 | 15.51 | 1,050,759 | -0.02(-0.11%) |
Dec 15, 2011 | 15.57 | 15.63 | 15.40 | 15.53 | 356,813 | +0.17(+1.13%) |
Dec 14, 2011 | 15.34 | 15.52 | 15.31 | 15.35 | 464,500 | -0.07(-0.44%) |
Dec 13, 2011 | 15.71 | 15.89 | 15.37 | 15.42 | 563,664 | -0.23(-1.48%) |
Dec 12, 2011 | 15.82 | 15.98 | 15.52 | 15.65 | 594,943 | -0.33(-2.06%) |
Dec 09, 2011 | 15.62 | 16.26 | 15.54 | 15.98 | 903,336 | +0.42(+2.69%) |
Dec 08, 2011 | 15.63 | 15.77 | 15.51 | 15.56 | 455,986 | -0.22(-1.42%) |
Dec 07, 2011 | 15.51 | 15.84 | 15.44 | 15.79 | 525,964 | +0.16(+1.03%) |
Dec 06, 2011 | 15.60 | 15.67 | 15.50 | 15.63 | 567,160 | -0.00(-0.03%) |
Dec 05, 2011 | 15.92 | 15.92 | 15.26 | 15.63 | 688,831 | -0.11(-0.67%) |
Dec 02, 2011 | 16.24 | 16.27 | 15.69 | 15.74 | 543,245 | -0.28(-1.77%) |
Dec 01, 2011 | 16.14 | 16.19 | 15.88 | 16.02 | 518,503 | +0.01(+0.05%) |
Nov 30, 2011 | 16.44 | 16.44 | 15.84 | 16.01 | 875,026 | +0.05(+0.32%) |
Nov 29, 2011 | 15.79 | 16.13 | 15.79 | 15.96 | 1,326,035 | +0.07(+0.45%) |
Nov 28, 2011 | 15.34 | 15.99 | 15.34 | 15.89 | 861,949 | +0.85(+5.68%) |
Nov 25, 2011 | 15.10 | 15.27 | 15.03 | 15.04 | 165,643 | -0.10(-0.67%) |
Nov 23, 2011 | 15.28 | 15.30 | 15.07 | 15.14 | 383,074 | -0.27(-1.73%) |
Nov 22, 2011 | 15.37 | 15.62 | 15.34 | 15.40 | 312,886 | +0.09(+0.58%) |
Nov 21, 2011 | 15.16 | 15.42 | 15.16 | 15.32 | 410,807 | -0.05(-0.30%) |
Nov 18, 2011 | 15.09 | 15.38 | 14.94 | 15.36 | 613,234 | +0.39(+2.62%) |
Nov 17, 2011 | 14.99 | 15.14 | 14.91 | 14.97 | 326,294 | +0.00(+0.03%) |
Nov 16, 2011 | 15.13 | 15.22 | 14.90 | 14.96 | 198,576 | -0.29(-1.88%) |
Nov 15, 2011 | 15.05 | 15.36 | 14.88 | 15.25 | 312,365 | +0.11(+0.75%) |
Nov 14, 2011 | 15.27 | 15.52 | 15.09 | 15.14 | 398,447 | -0.28(-1.84%) |
Nov 11, 2011 | 15.21 | 15.45 | 15.21 | 15.42 | 324,065 | +0.32(+2.10%) |
Nov 10, 2011 | 15.21 | 15.34 | 15.01 | 15.10 | 438,904 | +0.11(+0.70%) |
Nov 09, 2011 | 14.96 | 15.19 | 14.93 | 15.00 | 678,296 | -0.28(-1.82%) |
Nov 08, 2011 | 15.13 | 15.30 | 15.05 | 15.28 | 400,776 | +0.15(+0.98%) |
Nov 07, 2011 | 14.92 | 15.13 | 14.92 | 15.13 | 465,002 | +0.11(+0.76%) |
Nov 04, 2011 | 15.10 | 15.26 | 14.96 | 15.02 | 384,541 | -0.25(-1.63%) |
Nov 03, 2011 | 15.17 | 15.48 | 15.09 | 15.26 | 758,629 | +0.07(+0.44%) |
Nov 02, 2011 | 14.33 | 15.52 | 14.28 | 15.20 | 1,026,335 | +1.25(+8.93%) |
Nov 01, 2011 | 13.88 | 14.32 | 13.88 | 13.95 | 249,803 | -0.31(-2.19%) |
Oct 31, 2011 | 14.22 | 14.49 | 14.22 | 14.26 | 163,075 | -0.17(-1.20%) |
Oct 28, 2011 | 14.77 | 14.82 | 14.40 | 14.44 | 180,983 | -0.33(-2.20%) |
Oct 27, 2011 | 14.62 | 14.94 | 14.47 | 14.76 | 413,474 | +0.48(+3.34%) |
Oct 26, 2011 | 14.25 | 14.47 | 13.96 | 14.28 | 197,111 | +0.25(+1.75%) |
Oct 25, 2011 | 14.28 | 14.43 | 14.01 | 14.04 | 223,327 | -0.33(-2.29%) |
Oct 24, 2011 | 14.34 | 14.52 | 14.25 | 14.37 | 257,277 | +0.04(+0.27%) |
Oct 21, 2011 | 13.94 | 14.35 | 13.83 | 14.33 | 457,040 | +0.59(+4.30%) |
Oct 20, 2011 | 13.65 | 13.82 | 13.55 | 13.74 | 160,637 | +0.07(+0.53%) |
Oct 19, 2011 | 13.73 | 13.83 | 13.53 | 13.67 | 282,296 | -0.09(-0.68%) |
Oct 18, 2011 | 13.49 | 13.94 | 13.42 | 13.76 | 324,280 | +0.34(+2.55%) |
Oct 17, 2011 | 13.68 | 13.75 | 13.34 | 13.42 | 292,099 | -0.33(-2.37%) |
Oct 14, 2011 | 13.73 | 13.79 | 13.58 | 13.74 | 184,275 | +0.14(+0.99%) |
Oct 13, 2011 | 13.45 | 13.74 | 13.45 | 13.61 | 288,504 | +0.08(+0.56%) |
Oct 12, 2011 | 13.41 | 13.66 | 13.29 | 13.53 | 301,276 | +0.22(+1.62%) |
Oct 11, 2011 | 13.15 | 13.42 | 13.12 | 13.32 | 215,599 | +0.11(+0.80%) |
Oct 10, 2011 | 12.95 | 13.22 | 12.87 | 13.21 | 296,137 | +0.41(+3.24%) |
Oct 07, 2011 | 13.00 | 13.06 | 12.72 | 12.80 | 250,359 | -0.13(-1.01%) |
Oct 06, 2011 | 12.85 | 13.14 | 12.84 | 12.93 | 493,336 | -0.13(-0.97%) |
Oct 05, 2011 | 13.12 | 13.33 | 12.99 | 13.05 | 322,247 | -0.09(-0.71%) |
Oct 04, 2011 | 12.40 | 13.17 | 12.25 | 13.15 | 477,239 | +0.67(+5.35%) |
Oct 03, 2011 | 12.78 | 13.12 | 12.48 | 12.48 | 467,016 | -0.36(-2.83%) |
Sep 30, 2011 | 12.94 | 13.31 | 12.82 | 12.84 | 383,812 | -0.27(-2.09%) |
Sep 29, 2011 | 13.14 | 13.27 | 12.75 | 13.12 | 333,194 | +0.20(+1.57%) |
Sep 28, 2011 | 13.28 | 13.28 | 12.90 | 12.92 | 345,168 | -0.36(-2.74%) |
Sep 27, 2011 | 13.29 | 13.57 | 13.12 | 13.28 | 601,177 | +0.25(+1.95%) |
Sep 26, 2011 | 12.79 | 13.13 | 12.74 | 13.03 | 442,365 | +0.36(+2.84%) |
Sep 23, 2011 | 12.24 | 12.76 | 12.24 | 12.67 | 374,648 | +0.49(+3.99%) |
Sep 22, 2011 | 11.86 | 12.21 | 11.82 | 12.18 | 579,056 | +0.05(+0.38%) |
Sep 21, 2011 | 12.38 | 12.54 | 12.10 | 12.13 | 212,268 | -0.26(-2.08%) |
Sep 20, 2011 | 12.65 | 12.84 | 12.38 | 12.39 | 233,533 | -0.22(-1.74%) |
Sep 19, 2011 | 12.43 | 12.70 | 12.39 | 12.61 | 205,090 | +0.03(+0.20%) |
Sep 16, 2011 | 12.71 | 12.74 | 12.53 | 12.59 | 666,743 | -0.06(-0.47%) |
Sep 15, 2011 | 12.44 | 12.65 | 12.32 | 12.65 | 340,557 | +0.27(+2.15%) |
Sep 14, 2011 | 12.19 | 12.54 | 12.11 | 12.38 | 347,779 | +0.30(+2.45%) |
Sep 13, 2011 | 12.00 | 12.20 | 11.95 | 12.08 | 272,045 | +0.08(+0.67%) |
Sep 12, 2011 | 11.74 | 12.05 | 11.73 | 12.00 | 305,288 | +0.14(+1.21%) |
Sep 09, 2011 | 12.10 | 12.10 | 11.68 | 11.86 | 395,519 | -0.36(-2.94%) |
Sep 08, 2011 | 12.25 | 12.43 | 12.14 | 12.22 | 323,451 | -0.08(-0.65%) |
Sep 07, 2011 | 12.22 | 12.30 | 12.02 | 12.30 | 369,462 | +0.22(+1.78%) |
Sep 06, 2011 | 11.87 | 12.11 | 11.64 | 12.08 | 385,872 | -0.05(-0.42%) |
Sep 02, 2011 | 12.23 | 12.38 | 12.06 | 12.13 | 414,111 | -0.29(-2.31%) |
Sep 01, 2011 | 12.55 | 12.71 | 12.31 | 12.42 | 487,996 | -0.15(-1.18%) |
Aug 31, 2011 | 12.47 | 12.62 | 12.42 | 12.57 | 688,303 | +0.12(+0.98%) |
Aug 30, 2011 | 12.53 | 12.57 | 12.29 | 12.45 | 497,000 | -0.10(-0.81%) |
Aug 29, 2011 | 12.21 | 12.56 | 12.21 | 12.55 | 356,470 | +0.42(+3.45%) |
Aug 26, 2011 | 12.02 | 12.27 | 11.87 | 12.13 | 321,958 | +0.08(+0.63%) |
Aug 25, 2011 | 12.32 | 12.32 | 11.96 | 12.05 | 461,795 | -0.20(-1.62%) |
Aug 24, 2011 | 12.18 | 12.47 | 12.11 | 12.25 | 266,669 | +0.03(+0.28%) |
Aug 23, 2011 | 11.82 | 12.24 | 11.79 | 12.22 | 446,211 | +0.48(+4.07%) |
Aug 22, 2011 | 11.93 | 11.94 | 11.70 | 11.74 | 343,771 | +0.04(+0.33%) |
Aug 19, 2011 | 11.52 | 11.93 | 11.39 | 11.70 | 303,806 | +0.04(+0.36%) |
Aug 18, 2011 | 11.83 | 12.05 | 11.54 | 11.66 | 602,761 | -0.45(-3.73%) |
Aug 17, 2011 | 11.87 | 12.15 | 11.84 | 12.11 | 586,670 | +0.25(+2.14%) |
Aug 16, 2011 | 11.96 | 12.02 | 11.58 | 11.86 | 425,808 | -0.16(-1.37%) |
Aug 15, 2011 | 12.04 | 12.05 | 11.81 | 12.02 | 262,785 | +0.09(+0.78%) |
Aug 12, 2011 | 11.99 | 12.12 | 11.83 | 11.93 | 370,082 | -0.01(-0.07%) |
Aug 11, 2011 | 11.86 | 12.18 | 11.86 | 11.94 | 643,836 | +0.17(+1.44%) |
Aug 10, 2011 | 12.03 | 12.28 | 11.72 | 11.77 | 307,037 | -0.52(-4.23%) |
Aug 09, 2011 | 12.13 | 12.32 | 11.39 | 12.29 | 831,354 | +0.68(+5.90%) |
Aug 08, 2011 | 12.25 | 12.58 | 11.61 | 11.61 | 756,389 | -0.84(-6.72%) |
Aug 05, 2011 | 12.68 | 12.78 | 12.33 | 12.44 | 647,285 | -0.14(-1.11%) |
Aug 04, 2011 | 12.79 | 13.05 | 12.58 | 12.58 | 399,079 | -0.37(-2.87%) |
Aug 03, 2011 | 12.63 | 13.08 | 12.39 | 12.95 | 427,742 | +0.05(+0.43%) |
Aug 02, 2011 | 13.05 | 13.23 | 12.87 | 12.90 | 383,415 | -0.26(-1.94%) |
Aug 01, 2011 | 13.26 | 13.47 | 12.93 | 13.15 | 286,918 | -0.03(-0.24%) |
Jul 29, 2011 | 13.10 | 13.30 | 12.98 | 13.19 | 178,175 | -0.00(-0.03%) |
Jul 28, 2011 | 13.12 | 13.37 | 13.12 | 13.19 | 258,104 | +0.07(+0.55%) |
Jul 27, 2011 | 13.14 | 13.22 | 12.91 | 13.12 | 538,539 | -0.08(-0.64%) |
Jul 26, 2011 | 13.36 | 13.36 | 13.17 | 13.20 | 262,693 | -0.13(-0.95%) |
Jul 25, 2011 | 13.19 | 13.38 | 13.16 | 13.33 | 377,519 | +0.06(+0.45%) |
Jul 22, 2011 | 13.29 | 13.35 | 13.24 | 13.27 | 178,597 | -0.06(-0.44%) |
Jul 21, 2011 | 13.27 | 13.39 | 13.27 | 13.33 | 263,576 | +0.06(+0.48%) |
Jul 20, 2011 | 13.35 | 13.39 | 13.21 | 13.27 | 277,335 | -0.09(-0.66%) |
Jul 19, 2011 | 13.34 | 13.51 | 13.33 | 13.36 | 262,762 | +0.05(+0.38%) |
Jul 18, 2011 | 13.26 | 13.40 | 13.22 | 13.30 | 207,277 | -0.02(-0.16%) |
Jul 15, 2011 | 13.35 | 13.39 | 13.16 | 13.33 | 257,692 | -0.02(-0.13%) |
Jul 14, 2011 | 13.52 | 13.52 | 13.28 | 13.34 | 403,320 | -0.14(-1.00%) |
Jul 13, 2011 | 13.42 | 13.53 | 13.42 | 13.48 | 231,982 | +0.10(+0.76%) |
Jul 12, 2011 | 13.43 | 13.60 | 13.34 | 13.38 | 214,458 | -0.09(-0.66%) |
Jul 11, 2011 | 13.45 | 13.54 | 13.41 | 13.46 | 171,870 | -0.08(-0.59%) |
Jul 08, 2011 | 13.41 | 13.58 | 13.41 | 13.55 | 235,223 | -0.04(-0.31%) |
Jul 07, 2011 | 13.61 | 13.70 | 13.54 | 13.59 | 443,020 | +0.04(+0.31%) |
Jul 06, 2011 | 13.57 | 13.63 | 13.25 | 13.55 | 481,809 | -0.06(-0.44%) |
Jul 05, 2011 | 13.82 | 13.94 | 13.33 | 13.60 | 947,221 | -0.67(-4.71%) |
Jul 01, 2011 | 14.07 | 14.41 | 14.07 | 14.28 | 295,711 | +0.22(+1.59%) |
Jun 30, 2011 | 14.01 | 14.09 | 13.98 | 14.05 | 164,104 | +0.10(+0.70%) |
Jun 29, 2011 | 13.97 | 13.98 | 13.81 | 13.95 | 329,542 | +0.03(+0.18%) |
Jun 28, 2011 | 13.79 | 13.99 | 13.79 | 13.93 | 310,843 | +0.17(+1.23%) |
Jun 27, 2011 | 13.70 | 13.79 | 13.68 | 13.76 | 242,555 | +0.06(+0.43%) |
Jun 24, 2011 | 13.72 | 13.76 | 13.61 | 13.70 | 749,182 | -0.03(-0.22%) |
Jun 23, 2011 | 13.50 | 13.77 | 13.50 | 13.73 | 256,288 | +0.03(+0.25%) |
Jun 22, 2011 | 13.93 | 13.93 | 13.69 | 13.70 | 273,780 | -0.20(-1.43%) |
Jun 21, 2011 | 13.73 | 13.92 | 13.73 | 13.90 | 212,649 | +0.20(+1.48%) |
Jun 20, 2011 | 13.70 | 13.76 | 13.57 | 13.69 | 212,626 | +0.11(+0.81%) |
Jun 17, 2011 | 13.68 | 13.85 | 13.55 | 13.58 | 276,873 | -0.05(-0.37%) |
Jun 16, 2011 | 13.51 | 13.73 | 13.46 | 13.63 | 143,283 | +0.15(+1.13%) |
Jun 15, 2011 | 13.52 | 13.66 | 13.45 | 13.48 | 163,264 | -0.15(-1.09%) |
Jun 14, 2011 | 13.56 | 13.73 | 13.51 | 13.63 | 267,787 | +0.14(+1.03%) |
Jun 13, 2011 | 13.52 | 13.63 | 13.08 | 13.49 | 193,506 | -0.00(-0.03%) |
Jun 10, 2011 | 13.60 | 13.61 | 13.41 | 13.49 | 271,950 | -0.20(-1.45%) |
Jun 09, 2011 | 13.74 | 13.79 | 13.65 | 13.69 | 181,499 | +0.00(+0.00%) |
Jun 08, 2011 | 13.95 | 13.99 | 13.65 | 13.69 | 531,957 | -0.25(-1.82%) |
Jun 07, 2011 | 13.75 | 14.06 | 13.74 | 13.95 | 397,289 | +0.23(+1.66%) |
Jun 06, 2011 | 13.82 | 13.91 | 13.69 | 13.72 | 388,567 | -0.08(-0.55%) |
Jun 03, 2011 | 13.76 | 13.88 | 13.73 | 13.79 | 302,653 | -0.38(-2.65%) |
May 24, 2011 | 14.23 | 14.30 | 14.14 | 14.17 | 240,766 | -0.06(-0.42%) |
May 23, 2011 | 14.16 | 14.40 | 14.04 | 14.23 | 275,735 | -0.03(-0.18%) |
May 20, 2011 | 14.16 | 14.38 | 14.09 | 14.25 | 461,688 | +0.02(+0.12%) |
May 19, 2011 | 14.24 | 14.36 | 14.14 | 14.24 | 608,870 | +0.08(+0.60%) |
May 18, 2011 | 13.69 | 14.20 | 13.69 | 14.15 | 417,363 | +0.49(+3.62%) |
May 17, 2011 | 13.57 | 13.69 | 13.51 | 13.66 | 543,780 | +0.05(+0.34%) |
May 16, 2011 | 13.77 | 13.80 | 13.60 | 13.61 | 242,955 | -0.23(-1.65%) |
May 13, 2011 | 13.90 | 13.90 | 13.75 | 13.84 | 249,661 | -0.08(-0.61%) |
May 12, 2011 | 13.78 | 13.93 | 13.52 | 13.93 | 580,190 | +0.09(+0.67%) |
May 11, 2011 | 13.83 | 13.94 | 13.71 | 13.83 | 340,318 | -0.02(-0.12%) |
May 10, 2011 | 13.57 | 13.87 | 13.57 | 13.85 | 275,588 | +0.34(+2.50%) |
May 09, 2011 | 13.37 | 13.59 | 13.25 | 13.51 | 230,666 | +0.10(+0.76%) |
May 06, 2011 | 13.54 | 13.69 | 13.39 | 13.41 | 343,414 | -0.12(-0.91%) |
May 05, 2011 | 13.30 | 13.65 | 13.20 | 13.53 | 861,987 | +0.22(+1.68%) |
May 04, 2011 | 12.95 | 13.39 | 12.88 | 13.31 | 745,196 | +0.67(+5.32%) |
May 03, 2011 | 12.51 | 12.68 | 12.48 | 12.64 | 282,367 | +0.12(+0.98%) |