Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.73 | 11.74 | 11.67 | 11.70 | 4,853 | +0.00(+0.03%) |
Apr 27, 2012 | 11.67 | 11.71 | 11.62 | 11.69 | 11,007 | +0.02(+0.21%) |
Apr 26, 2012 | 11.63 | 11.69 | 11.62 | 11.67 | 21,871 | +0.12(+1.04%) |
Apr 25, 2012 | 11.62 | 11.62 | 11.54 | 11.55 | 11,288 | +0.00(+0.00%) |
Apr 24, 2012 | 11.56 | 11.60 | 11.54 | 11.55 | 46,529 | -0.00(-0.03%) |
Apr 23, 2012 | 11.51 | 11.56 | 11.50 | 11.55 | 5,559 | -0.13(-1.07%) |
Apr 20, 2012 | 11.71 | 11.74 | 11.65 | 11.68 | 2,521 | +0.12(+1.05%) |
Apr 19, 2012 | 11.62 | 11.65 | 11.56 | 11.56 | 3,547 | -0.04(-0.36%) |
Apr 18, 2012 | 11.63 | 11.63 | 11.57 | 11.60 | 1,049 | -0.05(-0.45%) |
Apr 17, 2012 | 11.59 | 11.70 | 11.54 | 11.65 | 2,550 | +0.08(+0.69%) |
Apr 16, 2012 | 11.57 | 11.60 | 11.51 | 11.57 | 8,112 | -0.04(-0.35%) |
Apr 13, 2012 | 11.71 | 11.71 | 11.56 | 11.61 | 5,288 | -0.09(-0.76%) |
Apr 12, 2012 | 11.49 | 11.71 | 11.49 | 11.70 | 7,571 | +0.24(+2.11%) |
Apr 11, 2012 | 11.41 | 11.49 | 11.41 | 11.46 | 3,148 | +0.09(+0.79%) |
Apr 10, 2012 | 11.55 | 11.55 | 11.36 | 11.37 | 4,393 | -0.17(-1.44%) |
Apr 09, 2012 | 11.54 | 11.56 | 11.45 | 11.54 | 9,359 | -0.12(-1.05%) |
Apr 05, 2012 | 11.56 | 11.66 | 11.56 | 11.66 | 2,373 | +0.04(+0.37%) |
Apr 04, 2012 | 11.61 | 11.62 | 11.54 | 11.62 | 4,366 | -0.16(-1.38%) |
Apr 03, 2012 | 11.85 | 11.85 | 11.76 | 11.78 | 8,310 | -0.07(-0.58%) |
Apr 02, 2012 | 11.74 | 11.85 | 11.74 | 11.85 | 12,044 | +0.15(+1.29%) |
Mar 30, 2012 | 11.69 | 11.69 | 11.61 | 11.69 | 1,496 | +0.16(+1.38%) |
Mar 29, 2012 | 11.49 | 11.54 | 11.49 | 11.54 | 4,087 | -0.04(-0.33%) |
Mar 28, 2012 | 11.49 | 11.59 | 11.49 | 11.57 | 16,451 | +0.01(+0.06%) |
Mar 27, 2012 | 11.59 | 11.65 | 11.57 | 11.57 | 5,581 | -0.02(-0.17%) |
Mar 26, 2012 | 11.63 | 11.63 | 11.54 | 11.59 | 14,126 | -0.01(-0.06%) |
Mar 23, 2012 | 11.56 | 11.59 | 11.48 | 11.59 | 5,425 | +0.10(+0.88%) |
Mar 22, 2012 | 11.51 | 11.54 | 11.41 | 11.49 | 12,921 | -0.08(-0.69%) |
Mar 21, 2012 | 11.59 | 11.59 | 11.49 | 11.57 | 18,860 | +0.09(+0.75%) |
Mar 20, 2012 | 11.51 | 11.51 | 11.41 | 11.49 | 6,059 | -0.11(-0.93%) |
Mar 19, 2012 | 11.51 | 11.64 | 11.51 | 11.59 | 2,439 | -0.03(-0.25%) |
Mar 16, 2012 | 11.66 | 11.66 | 11.59 | 11.62 | 19,304 | +0.03(+0.25%) |
Mar 15, 2012 | 11.58 | 11.62 | 11.53 | 11.59 | 10,688 | +0.12(+1.01%) |
Mar 14, 2012 | 11.59 | 11.59 | 11.46 | 11.48 | 18,541 | -0.05(-0.43%) |
Mar 13, 2012 | 11.36 | 11.53 | 11.36 | 11.53 | 11,398 | +0.14(+1.20%) |
Mar 12, 2012 | 11.34 | 11.39 | 11.30 | 11.39 | 7,937 | -0.10(-0.89%) |
Mar 09, 2012 | 11.53 | 11.54 | 11.47 | 11.49 | 2,341 | +0.01(+0.09%) |
Mar 08, 2012 | 11.48 | 11.51 | 11.46 | 11.48 | 16,446 | +0.20(+1.81%) |
Mar 07, 2012 | 11.27 | 11.30 | 11.21 | 11.28 | 11,961 | +0.08(+0.72%) |
Mar 06, 2012 | 11.34 | 11.34 | 11.17 | 11.20 | 12,054 | -0.28(-2.45%) |
Mar 05, 2012 | 11.62 | 11.62 | 11.48 | 11.48 | 1,130 | -0.09(-0.82%) |
Mar 02, 2012 | 11.59 | 11.64 | 11.57 | 11.57 | 10,138 | +0.00(+0.01%) |
Mar 01, 2012 | 11.65 | 11.66 | 11.57 | 11.57 | 4,952 | -0.06(-0.50%) |
Feb 29, 2012 | 11.62 | 11.68 | 11.55 | 11.63 | 79,682 | +0.16(+1.39%) |
Feb 28, 2012 | 11.40 | 11.47 | 11.35 | 11.47 | 15,032 | +0.05(+0.40%) |
Feb 27, 2012 | 11.37 | 11.43 | 11.33 | 11.42 | 5,536 | +0.01(+0.09%) |
Feb 24, 2012 | 11.48 | 11.48 | 11.41 | 11.41 | 18,661 | -0.13(-1.15%) |
Feb 23, 2012 | 11.50 | 11.55 | 11.47 | 11.55 | 17,797 | -0.00(-0.04%) |
Feb 22, 2012 | 11.54 | 11.58 | 11.50 | 11.55 | 26,727 | -0.02(-0.18%) |
Feb 21, 2012 | 11.67 | 11.67 | 11.55 | 11.57 | 16,068 | +0.01(+0.12%) |
Feb 17, 2012 | 11.54 | 11.56 | 11.49 | 11.56 | 5,068 | +0.12(+1.07%) |
Feb 16, 2012 | 11.36 | 11.43 | 11.34 | 11.43 | 18,391 | +0.04(+0.32%) |
Feb 15, 2012 | 11.53 | 11.53 | 11.33 | 11.40 | 5,424 | -0.01(-0.13%) |
Feb 14, 2012 | 11.37 | 11.42 | 11.33 | 11.41 | 4,826 | -0.01(-0.06%) |
Feb 13, 2012 | 11.40 | 11.46 | 11.36 | 11.42 | 23,026 | +0.08(+0.70%) |
Feb 10, 2012 | 11.33 | 11.43 | 11.23 | 11.34 | 66,937 | -0.20(-1.70%) |
Feb 09, 2012 | 11.51 | 11.59 | 11.51 | 11.54 | 4,115 | +0.03(+0.26%) |
Feb 08, 2012 | 11.49 | 11.60 | 11.49 | 11.51 | 6,532 | -0.02(-0.19%) |
Feb 07, 2012 | 11.47 | 11.53 | 11.44 | 11.53 | 38,520 | +0.05(+0.44%) |
Feb 06, 2012 | 11.49 | 11.51 | 11.44 | 11.48 | 54,537 | -0.17(-1.47%) |
Feb 03, 2012 | 11.59 | 11.66 | 11.55 | 11.65 | 9,645 | +0.16(+1.36%) |
Feb 02, 2012 | 11.46 | 11.53 | 11.43 | 11.49 | 43,481 | +0.11(+0.95%) |
Feb 01, 2012 | 11.35 | 11.46 | 11.35 | 11.38 | 77,895 | +0.16(+1.41%) |
Jan 31, 2012 | 11.28 | 11.29 | 11.19 | 11.23 | 2,184 | +0.05(+0.45%) |
Jan 30, 2012 | 11.16 | 11.24 | 11.10 | 11.18 | 18,557 | -0.18(-1.59%) |
Jan 27, 2012 | 11.30 | 11.38 | 11.28 | 11.36 | 78,347 | +0.11(+0.96%) |
Jan 26, 2012 | 11.36 | 11.40 | 11.19 | 11.25 | 33,204 | -0.01(-0.06%) |
Jan 25, 2012 | 11.09 | 11.25 | 11.09 | 11.25 | 15,004 | +0.09(+0.82%) |
Jan 24, 2012 | 11.09 | 11.21 | 11.09 | 11.16 | 6,038 | -0.02(-0.17%) |
Jan 23, 2012 | 11.15 | 11.24 | 11.12 | 11.18 | 10,572 | +0.09(+0.84%) |
Jan 20, 2012 | 11.06 | 11.12 | 11.01 | 11.09 | 4,961 | +0.00(+0.00%) |
Jan 19, 2012 | 11.00 | 11.12 | 10.96 | 11.09 | 253,107 | +0.09(+0.79%) |
Jan 18, 2012 | 10.79 | 11.01 | 10.79 | 11.00 | 14,768 | +0.24(+2.21%) |
Jan 17, 2012 | 10.74 | 10.81 | 10.72 | 10.76 | 11,875 | +0.06(+0.54%) |
Jan 13, 2012 | 10.69 | 10.71 | 10.58 | 10.71 | 5,790 | +0.01(+0.05%) |
Jan 12, 2012 | 10.74 | 10.74 | 10.57 | 10.70 | 8,188 | +0.10(+0.97%) |
Jan 11, 2012 | 10.65 | 10.65 | 10.54 | 10.60 | 11,679 | -0.09(-0.81%) |
Jan 10, 2012 | 10.74 | 10.74 | 10.68 | 10.68 | 3,262 | +0.23(+2.20%) |
Jan 09, 2012 | 10.55 | 10.55 | 10.45 | 10.45 | 17,500 | -0.07(-0.62%) |
Jan 06, 2012 | 10.56 | 10.59 | 10.48 | 10.52 | 30,304 | -0.04(-0.42%) |
Jan 05, 2012 | 10.59 | 10.66 | 10.51 | 10.56 | 3,732 | -0.05(-0.46%) |
Jan 04, 2012 | 10.61 | 10.63 | 10.53 | 10.61 | 6,142 | +0.25(+2.44%) |
Dec 30, 2011 | 10.39 | 10.40 | 10.26 | 10.36 | 18,875 | +0.02(+0.21%) |
Dec 29, 2011 | 10.32 | 10.43 | 10.28 | 10.34 | 8,446 | +0.10(+0.99%) |
Dec 28, 2011 | 10.43 | 10.43 | 10.18 | 10.24 | 48,683 | -0.43(-4.05%) |
Dec 27, 2011 | 10.56 | 10.70 | 10.56 | 10.67 | 14,002 | -0.04(-0.40%) |
Dec 23, 2011 | 10.76 | 10.77 | 10.66 | 10.71 | 103,090 | +0.08(+0.75%) |
Dec 21, 2011 | 10.63 | 10.66 | 10.57 | 10.63 | 3,098 | -0.03(-0.29%) |
Dec 20, 2011 | 10.61 | 10.73 | 10.58 | 10.67 | 28,705 | +0.28(+2.73%) |
Dec 19, 2011 | 10.50 | 10.50 | 10.29 | 10.38 | 24,134 | -0.13(-1.23%) |
Dec 16, 2011 | 10.58 | 10.59 | 10.43 | 10.51 | 60,810 | +0.21(+2.03%) |
Dec 15, 2011 | 10.35 | 10.44 | 10.30 | 10.30 | 4,762 | +0.01(+0.07%) |
Dec 14, 2011 | 10.32 | 10.43 | 10.27 | 10.30 | 7,760 | -0.09(-0.90%) |
Dec 13, 2011 | 10.53 | 10.60 | 10.39 | 10.39 | 9,665 | -0.12(-1.13%) |
Dec 12, 2011 | 10.50 | 10.55 | 10.43 | 10.51 | 21,693 | -0.15(-1.45%) |
Dec 09, 2011 | 10.67 | 10.76 | 10.58 | 10.66 | 9,919 | +0.10(+0.96%) |
Dec 08, 2011 | 10.70 | 10.70 | 10.45 | 10.56 | 8,105 | -0.25(-2.27%) |
Dec 07, 2011 | 10.71 | 10.87 | 10.71 | 10.81 | 11,358 | +0.04(+0.40%) |
Dec 06, 2011 | 10.70 | 10.79 | 10.70 | 10.76 | 4,427 | -0.08(-0.73%) |
Dec 05, 2011 | 10.91 | 10.98 | 10.84 | 10.84 | 67,407 | +0.03(+0.27%) |
Dec 02, 2011 | 10.91 | 10.91 | 10.81 | 10.81 | 4,016 | -0.04(-0.33%) |
Dec 01, 2011 | 10.97 | 10.97 | 10.85 | 10.85 | 3,456 | -0.03(-0.26%) |
Nov 30, 2011 | 10.95 | 11.02 | 10.87 | 10.88 | 13,217 | +0.50(+4.81%) |
Nov 29, 2011 | 10.43 | 10.52 | 10.38 | 10.38 | 10,394 | -0.02(-0.15%) |
Nov 28, 2011 | 10.35 | 10.43 | 10.33 | 10.40 | 12,857 | +0.30(+2.93%) |
Nov 25, 2011 | 10.09 | 10.20 | 10.09 | 10.10 | 2,177 | -0.08(-0.77%) |
Nov 23, 2011 | 10.19 | 10.19 | 10.09 | 10.18 | 1,513 | -0.17(-1.61%) |
Nov 22, 2011 | 10.29 | 10.36 | 10.25 | 10.35 | 6,869 | +0.16(+1.56%) |
Nov 21, 2011 | 10.28 | 10.28 | 10.14 | 10.19 | 4,595 | -0.32(-3.03%) |
Nov 18, 2011 | 10.50 | 10.58 | 10.50 | 10.51 | 1,711 | +0.09(+0.88%) |
Nov 17, 2011 | 10.64 | 10.64 | 10.40 | 10.41 | 7,921 | -0.33(-3.06%) |
Nov 16, 2011 | 10.82 | 10.91 | 10.74 | 10.74 | 6,706 | -0.12(-1.13%) |
Nov 15, 2011 | 10.88 | 10.96 | 10.75 | 10.87 | 23,298 | -0.00(-0.04%) |
Nov 14, 2011 | 10.85 | 10.87 | 10.75 | 10.87 | 7,552 | +0.05(+0.44%) |
Nov 11, 2011 | 10.80 | 10.97 | 10.80 | 10.82 | 2,016 | +0.00(+0.00%) |
Nov 10, 2011 | 10.71 | 10.82 | 10.71 | 10.82 | 5,948 | +0.17(+1.55%) |
Nov 09, 2011 | 10.89 | 10.92 | 10.63 | 10.66 | 8,936 | -0.49(-4.37%) |
Nov 08, 2011 | 11.07 | 11.18 | 10.99 | 11.14 | 5,169 | +0.11(+1.01%) |
Nov 07, 2011 | 10.97 | 11.04 | 10.89 | 11.03 | 9,979 | +0.07(+0.64%) |
Nov 04, 2011 | 11.01 | 11.01 | 10.83 | 10.96 | 7,833 | -0.03(-0.24%) |
Nov 03, 2011 | 10.92 | 11.05 | 10.91 | 10.99 | 6,216 | +0.07(+0.66%) |
Nov 02, 2011 | 10.87 | 11.00 | 10.81 | 10.92 | 3,166 | +0.24(+2.23%) |
Nov 01, 2011 | 10.72 | 10.78 | 10.67 | 10.68 | 10,878 | -0.52(-4.64%) |
Oct 31, 2011 | 11.21 | 11.21 | 11.08 | 11.20 | 2,847 | -0.24(-2.08%) |
Oct 28, 2011 | 11.41 | 11.43 | 11.33 | 11.43 | 11,753 | +0.09(+0.76%) |
Oct 27, 2011 | 11.22 | 11.57 | 11.17 | 11.35 | 60,969 | +0.63(+5.85%) |
Oct 26, 2011 | 10.71 | 10.82 | 10.66 | 10.72 | 3,141 | +0.01(+0.07%) |
Oct 25, 2011 | 10.84 | 10.84 | 10.69 | 10.71 | 4,975 | -0.14(-1.26%) |
Oct 24, 2011 | 10.75 | 10.95 | 10.75 | 10.85 | 6,814 | +0.22(+2.07%) |
Oct 21, 2011 | 10.58 | 10.68 | 10.52 | 10.63 | 3,914 | +0.22(+2.11%) |
Oct 20, 2011 | 10.51 | 10.51 | 10.33 | 10.41 | 4,441 | -0.28(-2.63%) |
Oct 19, 2011 | 10.74 | 10.74 | 10.64 | 10.69 | 2,568 | -0.01(-0.13%) |
Oct 18, 2011 | 10.53 | 10.71 | 10.43 | 10.71 | 8,088 | +0.08(+0.71%) |
Oct 17, 2011 | 10.67 | 10.67 | 10.60 | 10.63 | 2,596 | -0.10(-0.97%) |
Oct 14, 2011 | 10.79 | 10.79 | 10.64 | 10.74 | 2,507 | +0.10(+0.95%) |
Oct 13, 2011 | 10.48 | 10.63 | 10.48 | 10.63 | 8,719 | -0.09(-0.81%) |
Oct 12, 2011 | 10.63 | 10.84 | 10.63 | 10.72 | 15,134 | +0.20(+1.89%) |
Oct 11, 2011 | 10.49 | 10.54 | 10.45 | 10.52 | 4,567 | +0.12(+1.14%) |
Oct 10, 2011 | 10.38 | 10.46 | 10.38 | 10.40 | 7,785 | +0.24(+2.34%) |
Oct 07, 2011 | 10.10 | 10.17 | 10.01 | 10.17 | 3,316 | +0.09(+0.86%) |
Oct 06, 2011 | 10.00 | 10.09 | 9.971 | 10.08 | 11,489 | +0.20(+2.04%) |
Oct 05, 2011 | 9.695 | 9.877 | 9.661 | 9.877 | 12,688 | +0.21(+2.16%) |
Oct 04, 2011 | 9.445 | 9.668 | 9.337 | 9.668 | 15,647 | +0.14(+1.44%) |
Oct 03, 2011 | 9.755 | 9.762 | 9.531 | 9.531 | 16,957 | -0.28(-2.87%) |
Sep 30, 2011 | 9.993 | 10.09 | 9.813 | 9.813 | 22,062 | -0.32(-3.13%) |
Sep 29, 2011 | 10.23 | 10.28 | 10.07 | 10.13 | 5,482 | +0.12(+1.15%) |
Sep 28, 2011 | 10.15 | 10.17 | 10.01 | 10.01 | 7,608 | -0.28(-2.73%) |
Sep 27, 2011 | 10.37 | 10.48 | 10.28 | 10.30 | 7,728 | +0.36(+3.63%) |
Sep 26, 2011 | 9.791 | 9.935 | 9.705 | 9.935 | 6,749 | -0.01(-0.14%) |
Sep 23, 2011 | 9.957 | 10.04 | 9.928 | 9.950 | 15,161 | +0.19(+1.92%) |
Sep 22, 2011 | 10.03 | 10.03 | 9.668 | 9.762 | 41,178 | -0.61(-5.84%) |
Sep 21, 2011 | 10.64 | 10.64 | 10.37 | 10.37 | 14,968 | -0.38(-3.54%) |
Sep 20, 2011 | 10.66 | 10.80 | 10.66 | 10.75 | 3,289 | +0.03(+0.32%) |
Sep 19, 2011 | 10.61 | 10.72 | 10.54 | 10.71 | 24,446 | -0.27(-2.43%) |
Sep 16, 2011 | 11.02 | 11.02 | 10.94 | 10.98 | 7,535 | -0.04(-0.33%) |
Sep 15, 2011 | 10.94 | 11.02 | 10.94 | 11.02 | 7,043 | +0.03(+0.25%) |
Sep 14, 2011 | 10.97 | 11.00 | 10.81 | 10.99 | 13,161 | -0.10(-0.90%) |
Sep 13, 2011 | 11.10 | 11.18 | 11.08 | 11.09 | 22,646 | -0.13(-1.13%) |
Sep 12, 2011 | 11.08 | 11.21 | 11.04 | 11.21 | 40,838 | -0.01(-0.08%) |
Sep 09, 2011 | 11.43 | 11.43 | 11.17 | 11.22 | 32,183 | -0.31(-2.70%) |
Sep 08, 2011 | 11.62 | 11.62 | 11.46 | 11.54 | 185,640 | -0.15(-1.30%) |
Sep 07, 2011 | 11.67 | 11.72 | 11.62 | 11.69 | 4,735 | +0.27(+2.32%) |
Sep 06, 2011 | 11.20 | 11.48 | 11.20 | 11.42 | 2,134 | -0.01(-0.11%) |
Sep 02, 2011 | 11.56 | 11.56 | 11.43 | 11.43 | 1,416 | -0.13(-1.13%) |
Sep 01, 2011 | 11.62 | 11.74 | 11.57 | 11.57 | 4,589 | -0.07(-0.61%) |
Aug 31, 2011 | 11.68 | 11.74 | 11.61 | 11.64 | 5,097 | +0.06(+0.56%) |
Aug 30, 2011 | 11.51 | 11.58 | 11.44 | 11.57 | 13,299 | +0.02(+0.19%) |
Aug 29, 2011 | 11.44 | 11.55 | 11.44 | 11.55 | 2,131 | +0.29(+2.56%) |
Aug 26, 2011 | 11.13 | 11.36 | 11.13 | 11.26 | 4,047 | +0.02(+0.19%) |
Aug 25, 2011 | 11.29 | 11.29 | 11.11 | 11.24 | 6,309 | -0.24(-2.07%) |
Aug 24, 2011 | 11.38 | 11.48 | 11.31 | 11.48 | 26,287 | -0.08(-0.66%) |
Aug 23, 2011 | 11.44 | 11.55 | 11.44 | 11.55 | 2,851 | +0.22(+1.94%) |
Aug 22, 2011 | 11.48 | 11.48 | 11.32 | 11.33 | 16,292 | -0.06(-0.57%) |
Aug 19, 2011 | 11.37 | 11.54 | 11.35 | 11.40 | 39,341 | -0.03(-0.30%) |
Aug 18, 2011 | 11.63 | 11.63 | 11.38 | 11.43 | 7,043 | -0.26(-2.22%) |
Aug 17, 2011 | 11.74 | 11.85 | 11.66 | 11.69 | 4,672 | -0.00(-0.01%) |
Aug 16, 2011 | 11.74 | 11.74 | 11.64 | 11.69 | 8,319 | -0.16(-1.34%) |
Aug 15, 2011 | 11.76 | 11.85 | 11.76 | 11.85 | 11,524 | +0.26(+2.23%) |
Aug 12, 2011 | 11.65 | 11.69 | 11.56 | 11.59 | 15,333 | -0.03(-0.28%) |
Aug 11, 2011 | 11.38 | 11.63 | 11.38 | 11.63 | 16,998 | +0.45(+4.04%) |
Aug 10, 2011 | 11.37 | 11.38 | 11.10 | 11.18 | 26,410 | -0.43(-3.73%) |
Aug 09, 2011 | 11.54 | 11.61 | 11.23 | 11.61 | 19,657 | +0.45(+4.01%) |
Aug 08, 2011 | 11.54 | 11.56 | 11.09 | 11.16 | 17,753 | -0.70(-5.90%) |
Aug 05, 2011 | 12.04 | 12.04 | 11.71 | 11.86 | 18,635 | -0.14(-1.20%) |
Aug 04, 2011 | 12.24 | 12.28 | 11.93 | 12.00 | 20,571 | -0.47(-3.76%) |
Aug 03, 2011 | 12.40 | 12.47 | 12.18 | 12.47 | 22,673 | -0.03(-0.23%) |
Aug 02, 2011 | 12.63 | 12.63 | 12.48 | 12.50 | 3,952 | -0.10(-0.79%) |
Aug 01, 2011 | 12.62 | 12.62 | 12.47 | 12.60 | 6,835 | +0.06(+0.45%) |
Jul 29, 2011 | 12.48 | 12.57 | 12.40 | 12.55 | 18,631 | +0.06(+0.52%) |
Jul 28, 2011 | 12.49 | 12.59 | 12.48 | 12.48 | 10,338 | -0.01(-0.12%) |
Jul 27, 2011 | 12.57 | 12.62 | 12.45 | 12.49 | 19,513 | -0.01(-0.06%) |
Jul 26, 2011 | 12.46 | 12.54 | 12.44 | 12.50 | 10,259 | +0.10(+0.77%) |
Jul 25, 2011 | 12.41 | 12.44 | 12.39 | 12.41 | 19,573 | +0.01(+0.05%) |
Jul 22, 2011 | 12.44 | 12.45 | 12.40 | 12.40 | 18,932 | -0.05(-0.41%) |
Jul 21, 2011 | 12.35 | 12.45 | 12.28 | 12.45 | 28,943 | +0.19(+1.53%) |
Jul 20, 2011 | 12.27 | 12.28 | 12.18 | 12.26 | 13,360 | +0.06(+0.47%) |
Jul 19, 2011 | 12.17 | 12.22 | 12.17 | 12.21 | 4,377 | +0.12(+0.95%) |
Jul 18, 2011 | 12.13 | 12.13 | 12.02 | 12.09 | 10,047 | -0.14(-1.12%) |
Jul 15, 2011 | 12.14 | 12.23 | 12.11 | 12.23 | 5,925 | +0.19(+1.62%) |
Jul 14, 2011 | 12.09 | 12.18 | 12.03 | 12.03 | 6,252 | -0.06(-0.48%) |
Jul 13, 2011 | 12.09 | 12.16 | 12.09 | 12.09 | 7,897 | +0.09(+0.78%) |
Jul 12, 2011 | 11.98 | 12.08 | 11.98 | 12.00 | 67,415 | -0.01(-0.06%) |
Jul 11, 2011 | 12.07 | 12.07 | 11.95 | 12.00 | 44,900 | -0.17(-1.36%) |
Jul 08, 2011 | 12.16 | 12.20 | 12.11 | 12.17 | 23,693 | -0.04(-0.29%) |
Jul 07, 2011 | 12.13 | 12.21 | 12.10 | 12.21 | 110,312 | +0.24(+2.03%) |
Jul 06, 2011 | 12.01 | 12.06 | 11.96 | 11.96 | 1,114,526 | -0.18(-1.47%) |
Jul 05, 2011 | 12.07 | 12.16 | 12.05 | 12.14 | 11,681 | -0.00(-0.04%) |
Jul 01, 2011 | 12.04 | 12.15 | 12.04 | 12.15 | 5,187 | +0.22(+1.85%) |
Jun 30, 2011 | 12.01 | 12.01 | 11.93 | 11.93 | 5,901 | +0.16(+1.34%) |
Jun 29, 2011 | 11.74 | 11.78 | 11.74 | 11.77 | 1,435 | +0.13(+1.12%) |
Jun 28, 2011 | 11.66 | 11.74 | 11.64 | 11.64 | 2,767 | +0.17(+1.45%) |
Jun 27, 2011 | 11.47 | 11.47 | 11.47 | 11.47 | 446 | -0.03(-0.25%) |
Jun 24, 2011 | 11.50 | 11.50 | 11.50 | 11.50 | 2,926 | +0.01(+0.08%) |
Jun 23, 2011 | 11.48 | 11.55 | 11.48 | 11.49 | 2,552 | -0.22(-1.87%) |
Jun 22, 2011 | 11.63 | 11.71 | 11.63 | 11.71 | 554 | +0.10(+0.87%) |
Jun 21, 2011 | 11.61 | 11.61 | 11.61 | 11.61 | 520 | +0.09(+0.75%) |
Jun 20, 2011 | 11.52 | 11.52 | 11.52 | 11.52 | 7,364 | +0.02(+0.19%) |
Jun 17, 2011 | 11.53 | 11.53 | 11.45 | 11.50 | 3,411 | +0.16(+1.44%) |
Jun 16, 2011 | 11.39 | 11.40 | 11.33 | 11.34 | 2,205 | -0.15(-1.33%) |
Jun 15, 2011 | 11.49 | 11.49 | 11.42 | 11.49 | 1,578 | -0.08(-0.65%) |
Jun 14, 2011 | 11.67 | 11.67 | 11.56 | 11.56 | 1,040 | +0.06(+0.56%) |
Jun 13, 2011 | 11.50 | 11.50 | 11.50 | 11.50 | 4,160 | -0.04(-0.31%) |
Jun 10, 2011 | 11.54 | 11.56 | 11.47 | 11.54 | 8,231 | -0.20(-1.72%) |
Jun 09, 2011 | 11.72 | 11.77 | 11.66 | 11.74 | 7,036 | +0.11(+0.93%) |
Jun 08, 2011 | 11.69 | 11.72 | 11.62 | 11.63 | 33,426 | -0.11(-0.92%) |
Jun 07, 2011 | 11.72 | 11.77 | 11.72 | 11.74 | 5,170 | +0.07(+0.62%) |
Jun 06, 2011 | 11.80 | 11.80 | 11.61 | 11.67 | 5,855 | -0.09(-0.80%) |
Jun 03, 2011 | 11.74 | 11.92 | 11.74 | 11.76 | 8,731 | +0.17(+1.42%) |
May 24, 2011 | 11.67 | 11.67 | 11.56 | 11.59 | 12,851 | +0.00(+0.01%) |
May 23, 2011 | 11.49 | 11.62 | 11.39 | 11.59 | 30,559 | -0.28(-2.37%) |
May 20, 2011 | 11.87 | 11.89 | 11.80 | 11.88 | 24,073 | -0.01(-0.12%) |
May 19, 2011 | 11.93 | 11.97 | 11.88 | 11.89 | 7,905 | +0.03(+0.22%) |
May 18, 2011 | 11.82 | 11.86 | 11.81 | 11.86 | 6,743 | +0.15(+1.32%) |
May 17, 2011 | 11.60 | 11.71 | 11.60 | 11.71 | 1,210 | +0.12(+1.00%) |
May 16, 2011 | 11.62 | 11.74 | 11.58 | 11.59 | 14,216 | -0.02(-0.16%) |
May 13, 2011 | 11.82 | 11.82 | 11.61 | 11.61 | 3,583 | -0.29(-2.45%) |
May 12, 2011 | 11.79 | 11.90 | 11.67 | 11.90 | 3,667 | +0.04(+0.36%) |
May 11, 2011 | 11.90 | 11.92 | 11.83 | 11.86 | 10,973 | +0.02(+0.13%) |
May 10, 2011 | 11.89 | 11.89 | 11.83 | 11.84 | 3,245 | +0.04(+0.35%) |
May 09, 2011 | 11.60 | 11.80 | 11.60 | 11.80 | 10,191 | +0.28(+2.44%) |
May 06, 2011 | 11.80 | 11.80 | 11.52 | 11.52 | 3,190 | -0.01(-0.06%) |
May 05, 2011 | 11.56 | 11.61 | 11.53 | 11.53 | 8,825 | -0.22(-1.84%) |
May 04, 2011 | 11.76 | 11.76 | 11.58 | 11.74 | 6,570 | -0.13(-1.06%) |
May 03, 2011 | 11.90 | 11.94 | 11.82 | 11.87 | 4,798 | -0.18(-1.53%) |