Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.92 | 17.06 | 16.72 | 16.84 | 471,459 | -0.05(-0.29%) |
Apr 27, 2012 | 17.23 | 17.27 | 16.89 | 16.89 | 239,318 | -0.32(-1.84%) |
Apr 26, 2012 | 17.33 | 17.37 | 17.08 | 17.21 | 218,033 | -0.09(-0.52%) |
Apr 25, 2012 | 17.43 | 17.47 | 17.25 | 17.30 | 162,605 | -0.03(-0.17%) |
Apr 24, 2012 | 17.37 | 17.51 | 17.20 | 17.33 | 163,592 | -0.01(-0.06%) |
Apr 23, 2012 | 17.30 | 17.46 | 17.10 | 17.34 | 255,471 | -0.22(-1.24%) |
Apr 20, 2012 | 17.54 | 17.59 | 17.39 | 17.56 | 293,978 | +0.16(+0.91%) |
Apr 19, 2012 | 17.41 | 17.45 | 17.33 | 17.40 | 167,588 | -0.05(-0.28%) |
Apr 18, 2012 | 17.12 | 17.55 | 17.10 | 17.45 | 420,160 | +0.33(+1.91%) |
Apr 17, 2012 | 17.18 | 17.38 | 17.08 | 17.12 | 292,258 | +0.09(+0.52%) |
Apr 16, 2012 | 16.98 | 17.25 | 16.88 | 17.03 | 153,089 | +0.08(+0.47%) |
Apr 13, 2012 | 17.05 | 17.29 | 16.86 | 16.95 | 357,502 | -0.15(-0.87%) |
Apr 12, 2012 | 17.08 | 17.36 | 17.05 | 17.10 | 203,750 | -0.02(-0.12%) |
Apr 11, 2012 | 17.14 | 17.16 | 16.93 | 17.12 | 229,343 | +0.14(+0.82%) |
Apr 10, 2012 | 17.22 | 17.23 | 16.82 | 16.98 | 797,451 | -0.22(-1.27%) |
Apr 09, 2012 | 17.13 | 17.37 | 17.10 | 17.20 | 211,167 | -0.19(-1.08%) |
Apr 05, 2012 | 17.32 | 17.50 | 17.32 | 17.39 | 187,895 | +0.02(+0.11%) |
Apr 04, 2012 | 17.36 | 17.57 | 17.31 | 17.37 | 175,235 | -0.12(-0.68%) |
Apr 03, 2012 | 17.60 | 17.69 | 17.26 | 17.49 | 316,293 | -0.11(-0.62%) |
Apr 02, 2012 | 17.31 | 17.60 | 17.27 | 17.60 | 214,328 | +0.27(+1.54%) |
Mar 30, 2012 | 17.71 | 17.71 | 17.30 | 17.33 | 412,976 | -0.25(-1.41%) |
Mar 29, 2012 | 17.35 | 17.59 | 17.30 | 17.58 | 264,357 | +0.04(+0.23%) |
Mar 28, 2012 | 17.31 | 17.55 | 17.26 | 17.54 | 363,079 | +0.28(+1.61%) |
Mar 27, 2012 | 17.35 | 17.60 | 17.25 | 17.26 | 353,964 | -0.08(-0.46%) |
Mar 26, 2012 | 17.55 | 17.60 | 17.27 | 17.34 | 278,206 | -0.13(-0.74%) |
Mar 23, 2012 | 17.23 | 17.57 | 17.17 | 17.47 | 1,016,773 | +0.29(+1.67%) |
Mar 22, 2012 | 17.18 | 17.35 | 17.13 | 17.18 | 903,280 | +0.01(+0.06%) |
Mar 21, 2012 | 17.20 | 17.29 | 17.16 | 17.17 | 319,680 | -0.02(-0.12%) |
Mar 20, 2012 | 17.16 | 17.33 | 17.12 | 17.19 | 639,737 | -0.12(-0.69%) |
Mar 19, 2012 | 17.33 | 17.35 | 17.13 | 17.31 | 477,202 | -0.03(-0.17%) |
Mar 16, 2012 | 17.40 | 17.40 | 17.15 | 17.34 | 751,446 | +0.09(+0.52%) |
Mar 15, 2012 | 17.18 | 17.26 | 17.11 | 17.25 | 698,903 | +0.12(+0.69%) |
Mar 14, 2012 | 16.61 | 17.17 | 16.38 | 17.13 | 1,606,970 | +0.44(+2.61%) |
Mar 13, 2012 | 16.60 | 16.69 | 16.50 | 16.69 | 299,988 | +0.19(+1.14%) |
Mar 12, 2012 | 16.19 | 16.55 | 16.17 | 16.51 | 339,713 | +0.32(+1.96%) |
Mar 09, 2012 | 16.20 | 16.31 | 16.16 | 16.19 | 415,108 | -0.02(-0.12%) |
Mar 08, 2012 | 16.50 | 16.50 | 16.16 | 16.21 | 497,430 | -0.14(-0.85%) |
Mar 07, 2012 | 16.51 | 16.61 | 16.35 | 16.35 | 494,364 | +0.04(+0.24%) |
Mar 06, 2012 | 16.52 | 16.56 | 16.29 | 16.31 | 475,485 | -0.30(-1.79%) |
Mar 05, 2012 | 16.61 | 16.67 | 16.51 | 16.61 | 377,670 | -0.05(-0.30%) |
Mar 02, 2012 | 16.52 | 16.74 | 16.52 | 16.65 | 1,006,132 | +0.10(+0.60%) |
Mar 01, 2012 | 16.49 | 16.72 | 16.46 | 16.56 | 977,010 | +0.20(+1.21%) |
Feb 29, 2012 | 16.41 | 16.53 | 16.30 | 16.36 | 700,581 | -0.06(-0.36%) |
Feb 28, 2012 | 16.52 | 16.56 | 16.31 | 16.42 | 882,597 | -0.09(-0.54%) |
Feb 27, 2012 | 16.21 | 16.55 | 16.12 | 16.51 | 1,257,185 | +0.02(+0.12%) |
Feb 24, 2012 | 16.36 | 16.84 | 16.25 | 16.49 | 1,439,625 | +0.13(+0.79%) |
Feb 23, 2012 | 16.13 | 16.37 | 16.06 | 16.36 | 1,467,584 | +0.24(+1.48%) |
Feb 22, 2012 | 16.18 | 16.26 | 16.07 | 16.12 | 2,763,022 | -0.15(-0.91%) |
Feb 21, 2012 | 16.46 | 16.63 | 15.78 | 16.27 | 7,332,481 | +2.88(+21.56%) |
Feb 17, 2012 | 13.51 | 13.60 | 13.37 | 13.38 | 133,360 | -0.05(-0.37%) |
Feb 16, 2012 | 13.22 | 13.48 | 13.17 | 13.43 | 221,469 | +0.22(+1.65%) |
Feb 15, 2012 | 13.44 | 13.49 | 13.18 | 13.21 | 232,906 | -0.17(-1.26%) |
Feb 14, 2012 | 13.28 | 13.41 | 13.23 | 13.38 | 253,152 | +0.04(+0.30%) |
Feb 13, 2012 | 13.40 | 13.41 | 13.19 | 13.34 | 204,187 | +0.14(+1.05%) |
Feb 10, 2012 | 13.05 | 13.30 | 12.99 | 13.20 | 219,138 | +0.02(+0.15%) |
Feb 09, 2012 | 13.38 | 13.44 | 13.04 | 13.19 | 208,474 | -0.16(-1.19%) |
Feb 08, 2012 | 13.27 | 13.38 | 13.19 | 13.34 | 221,690 | +0.06(+0.45%) |
Feb 07, 2012 | 13.25 | 13.39 | 13.17 | 13.28 | 176,808 | -0.06(-0.45%) |
Feb 06, 2012 | 13.28 | 13.43 | 13.18 | 13.34 | 207,845 | +0.02(+0.15%) |
Feb 03, 2012 | 13.49 | 13.49 | 13.24 | 13.32 | 580,065 | +0.04(+0.30%) |
Feb 02, 2012 | 13.25 | 13.28 | 13.05 | 13.28 | 450,985 | +0.09(+0.68%) |
Feb 01, 2012 | 12.86 | 13.28 | 12.72 | 13.19 | 478,271 | +0.47(+3.66%) |
Jan 31, 2012 | 12.55 | 12.89 | 12.49 | 12.73 | 287,866 | +0.31(+2.47%) |
Jan 30, 2012 | 12.34 | 12.54 | 12.33 | 12.42 | 217,514 | -0.08(-0.63%) |
Jan 27, 2012 | 12.31 | 12.55 | 12.31 | 12.50 | 190,389 | +0.13(+1.04%) |
Jan 26, 2012 | 12.36 | 12.47 | 12.25 | 12.37 | 180,911 | +0.07(+0.56%) |
Jan 25, 2012 | 12.07 | 12.36 | 11.96 | 12.30 | 200,973 | +0.17(+1.39%) |
Jan 24, 2012 | 12.20 | 12.39 | 12.08 | 12.13 | 208,137 | -0.17(-1.37%) |
Jan 23, 2012 | 12.33 | 12.46 | 12.01 | 12.30 | 161,221 | -0.09(-0.72%) |
Jan 20, 2012 | 12.29 | 12.40 | 12.22 | 12.39 | 255,129 | +0.11(+0.89%) |
Jan 19, 2012 | 12.01 | 12.40 | 12.01 | 12.28 | 248,158 | +0.29(+2.40%) |
Jan 18, 2012 | 11.48 | 12.00 | 11.46 | 12.00 | 299,511 | +0.54(+4.67%) |
Jan 17, 2012 | 11.14 | 11.57 | 11.14 | 11.46 | 254,602 | +0.35(+3.12%) |
Jan 13, 2012 | 11.19 | 11.25 | 10.98 | 11.11 | 166,749 | -0.28(-2.44%) |
Jan 12, 2012 | 11.31 | 11.48 | 11.12 | 11.39 | 138,525 | +0.07(+0.61%) |
Jan 11, 2012 | 11.48 | 11.62 | 11.18 | 11.32 | 185,348 | -0.23(-1.97%) |
Jan 10, 2012 | 11.31 | 11.57 | 11.26 | 11.55 | 183,729 | +0.41(+3.65%) |
Jan 09, 2012 | 11.19 | 11.21 | 10.97 | 11.14 | 248,950 | +0.02(+0.18%) |
Jan 06, 2012 | 11.29 | 11.31 | 11.10 | 11.12 | 168,697 | -0.16(-1.41%) |
Jan 05, 2012 | 11.13 | 11.47 | 11.05 | 11.28 | 141,467 | +0.02(+0.18%) |
Jan 04, 2012 | 11.30 | 11.35 | 11.19 | 11.26 | 122,681 | +0.09(+0.80%) |
Dec 30, 2011 | 11.34 | 11.41 | 11.17 | 11.17 | 190,755 | -0.21(-1.83%) |
Dec 29, 2011 | 11.30 | 11.51 | 11.28 | 11.38 | 102,823 | +0.12(+1.06%) |
Dec 28, 2011 | 11.53 | 11.53 | 11.23 | 11.26 | 134,368 | -0.32(-2.74%) |
Dec 27, 2011 | 11.26 | 11.64 | 11.17 | 11.58 | 173,044 | +0.28(+2.46%) |
Dec 23, 2011 | 11.16 | 11.32 | 11.14 | 11.30 | 165,159 | +0.05(+0.44%) |
Dec 21, 2011 | 11.02 | 11.32 | 10.85 | 11.25 | 396,491 | +0.15(+1.34%) |
Dec 20, 2011 | 9.884 | 11.52 | 9.884 | 11.10 | 1,469,572 | +1.85(+20.04%) |
Dec 19, 2011 | 9.676 | 9.834 | 9.211 | 9.249 | 244,176 | -0.37(-3.81%) |
Dec 16, 2011 | 9.715 | 9.834 | 9.408 | 9.616 | 593,642 | +0.00(+0.00%) |
Dec 15, 2011 | 9.537 | 9.715 | 9.477 | 9.616 | 145,827 | +0.22(+2.32%) |
Dec 14, 2011 | 9.616 | 9.750 | 9.378 | 9.398 | 222,939 | -0.32(-3.27%) |
Dec 13, 2011 | 9.844 | 9.963 | 9.616 | 9.715 | 312,566 | -0.01(-0.10%) |
Dec 12, 2011 | 9.418 | 9.735 | 9.388 | 9.725 | 257,023 | +0.15(+1.55%) |
Dec 09, 2011 | 9.279 | 9.656 | 9.200 | 9.576 | 199,264 | +0.36(+3.87%) |
Dec 08, 2011 | 9.586 | 9.606 | 9.170 | 9.220 | 170,161 | -0.49(-5.01%) |
Dec 07, 2011 | 9.448 | 9.775 | 9.329 | 9.705 | 127,262 | +0.20(+2.09%) |
Dec 06, 2011 | 9.666 | 9.705 | 9.428 | 9.507 | 157,231 | -0.15(-1.54%) |
Dec 05, 2011 | 9.943 | 9.943 | 9.576 | 9.656 | 242,382 | -0.07(-0.71%) |
Dec 02, 2011 | 9.646 | 9.844 | 9.586 | 9.725 | 161,158 | +0.21(+2.19%) |
Dec 01, 2011 | 9.775 | 9.914 | 9.507 | 9.517 | 281,256 | -0.28(-2.83%) |
Nov 30, 2011 | 9.448 | 9.824 | 9.339 | 9.795 | 467,762 | +0.78(+8.69%) |
Nov 29, 2011 | 8.952 | 9.091 | 8.744 | 9.011 | 275,385 | +0.06(+0.66%) |
Nov 28, 2011 | 8.645 | 8.962 | 8.645 | 8.952 | 315,455 | +0.62(+7.50%) |
Nov 25, 2011 | 8.565 | 8.694 | 8.327 | 8.327 | 317,949 | -0.30(-3.45%) |
Nov 23, 2011 | 8.645 | 8.744 | 8.605 | 8.625 | 283,553 | -0.12(-1.36%) |
Nov 22, 2011 | 8.773 | 8.902 | 8.674 | 8.744 | 269,471 | -0.06(-0.68%) |
Nov 21, 2011 | 9.081 | 9.210 | 8.694 | 8.803 | 491,803 | -0.47(-5.03%) |
Nov 18, 2011 | 9.200 | 9.289 | 9.071 | 9.269 | 275,559 | +0.15(+1.63%) |
Nov 17, 2011 | 9.269 | 9.363 | 9.071 | 9.120 | 308,448 | -0.14(-1.50%) |
Nov 16, 2011 | 9.428 | 9.547 | 9.220 | 9.259 | 290,735 | -0.33(-3.41%) |
Nov 15, 2011 | 9.686 | 9.695 | 9.348 | 9.586 | 281,823 | -0.11(-1.12%) |
Nov 14, 2011 | 9.844 | 9.844 | 9.438 | 9.695 | 465,073 | -0.24(-2.40%) |
Nov 11, 2011 | 10.12 | 10.12 | 9.914 | 9.933 | 268,900 | -0.03(-0.30%) |
Nov 10, 2011 | 10.25 | 10.31 | 9.914 | 9.963 | 188,830 | -0.02(-0.20%) |
Nov 09, 2011 | 10.19 | 10.23 | 9.914 | 9.983 | 269,084 | -0.51(-4.82%) |
Nov 08, 2011 | 10.32 | 10.54 | 10.09 | 10.49 | 154,758 | +0.26(+2.52%) |
Nov 07, 2011 | 10.31 | 10.31 | 9.923 | 10.23 | 173,876 | -0.12(-1.15%) |
Nov 04, 2011 | 10.53 | 10.55 | 10.24 | 10.35 | 115,876 | -0.29(-2.70%) |
Nov 03, 2011 | 10.31 | 10.70 | 10.17 | 10.64 | 297,776 | +0.53(+5.20%) |
Nov 02, 2011 | 10.19 | 10.24 | 10.00 | 10.11 | 200,003 | +0.13(+1.29%) |
Nov 01, 2011 | 10.03 | 10.16 | 9.904 | 9.983 | 297,610 | -0.51(-4.82%) |
Oct 31, 2011 | 10.69 | 10.71 | 10.45 | 10.49 | 202,096 | -0.44(-3.99%) |
Oct 28, 2011 | 11.05 | 11.13 | 10.86 | 10.92 | 231,201 | -0.17(-1.52%) |
Oct 27, 2011 | 11.01 | 11.20 | 10.89 | 11.09 | 463,732 | +0.39(+3.61%) |
Oct 26, 2011 | 10.66 | 10.73 | 10.36 | 10.71 | 207,920 | +0.29(+2.76%) |
Oct 25, 2011 | 10.96 | 11.02 | 10.38 | 10.42 | 263,667 | -0.69(-6.24%) |
Oct 24, 2011 | 10.85 | 11.21 | 10.85 | 11.11 | 223,214 | +0.29(+2.66%) |
Oct 21, 2011 | 10.67 | 10.85 | 10.47 | 10.83 | 204,125 | +0.39(+3.70%) |
Oct 20, 2011 | 10.45 | 10.45 | 10.10 | 10.44 | 122,262 | -0.01(-0.10%) |
Oct 19, 2011 | 10.62 | 10.75 | 10.37 | 10.45 | 194,169 | -0.17(-1.59%) |
Oct 18, 2011 | 10.26 | 10.74 | 10.19 | 10.62 | 204,981 | +0.39(+3.78%) |
Oct 17, 2011 | 10.44 | 10.44 | 10.18 | 10.23 | 253,108 | -0.37(-3.46%) |
Oct 14, 2011 | 10.27 | 10.60 | 10.22 | 10.60 | 186,904 | +0.47(+4.60%) |
Oct 13, 2011 | 10.21 | 10.25 | 10.04 | 10.13 | 198,952 | -0.17(-1.64%) |
Oct 12, 2011 | 10.16 | 10.41 | 9.894 | 10.30 | 435,796 | +0.26(+2.57%) |
Oct 11, 2011 | 9.309 | 10.11 | 9.259 | 10.04 | 371,827 | +0.61(+6.52%) |
Oct 10, 2011 | 9.269 | 9.636 | 9.160 | 9.428 | 290,634 | +0.44(+4.85%) |
Oct 07, 2011 | 9.299 | 9.299 | 8.873 | 8.992 | 313,451 | -0.31(-3.30%) |
Oct 06, 2011 | 9.130 | 9.299 | 9.111 | 9.299 | 174,496 | +0.36(+3.99%) |
Oct 05, 2011 | 8.932 | 9.150 | 8.793 | 8.942 | 137,861 | +0.06(+0.67%) |
Oct 04, 2011 | 8.198 | 8.952 | 8.080 | 8.883 | 446,745 | +0.62(+7.56%) |
Oct 03, 2011 | 8.922 | 9.091 | 8.248 | 8.258 | 321,143 | -0.71(-7.96%) |
Sep 30, 2011 | 8.962 | 9.319 | 8.962 | 8.972 | 253,749 | -0.18(-1.95%) |
Sep 29, 2011 | 9.111 | 9.150 | 8.744 | 9.150 | 131,509 | +0.28(+3.13%) |
Sep 28, 2011 | 9.329 | 9.371 | 8.853 | 8.873 | 216,161 | -0.47(-4.99%) |
Sep 27, 2011 | 9.249 | 9.567 | 9.160 | 9.339 | 252,491 | +0.34(+3.74%) |
Sep 26, 2011 | 8.863 | 9.021 | 8.417 | 9.001 | 238,806 | +0.25(+2.83%) |
Sep 23, 2011 | 8.486 | 8.803 | 8.436 | 8.754 | 263,073 | +0.26(+3.03%) |
Sep 22, 2011 | 8.367 | 8.853 | 8.278 | 8.496 | 349,707 | -0.16(-1.83%) |
Sep 21, 2011 | 9.120 | 9.229 | 8.635 | 8.655 | 192,747 | -0.47(-5.11%) |
Sep 20, 2011 | 9.497 | 9.537 | 9.120 | 9.120 | 170,181 | -0.33(-3.46%) |
Sep 19, 2011 | 9.547 | 9.596 | 9.339 | 9.448 | 126,930 | -0.33(-3.35%) |
Sep 16, 2011 | 9.844 | 9.904 | 9.666 | 9.775 | 253,512 | +0.02(+0.20%) |
Sep 15, 2011 | 9.864 | 9.864 | 9.497 | 9.755 | 199,354 | +0.02(+0.20%) |
Sep 14, 2011 | 9.725 | 9.923 | 9.398 | 9.735 | 170,761 | +0.13(+1.34%) |
Sep 13, 2011 | 9.834 | 10.00 | 9.517 | 9.606 | 190,906 | -0.19(-1.92%) |
Sep 12, 2011 | 9.616 | 9.864 | 9.487 | 9.795 | 181,875 | -0.01(-0.10%) |
Sep 09, 2011 | 9.973 | 9.973 | 9.517 | 9.804 | 318,278 | -0.28(-2.75%) |
Sep 08, 2011 | 9.983 | 10.24 | 9.943 | 10.08 | 277,334 | +0.00(+0.00%) |
Sep 07, 2011 | 10.17 | 10.28 | 9.904 | 10.08 | 246,823 | +0.13(+1.30%) |
Sep 06, 2011 | 9.646 | 10.01 | 9.418 | 9.953 | 597,017 | -0.01(-0.10%) |
Sep 02, 2011 | 9.963 | 10.27 | 9.933 | 9.963 | 407,640 | -0.22(-2.14%) |
Sep 01, 2011 | 10.65 | 10.72 | 10.04 | 10.18 | 314,335 | -0.50(-4.64%) |
Aug 31, 2011 | 10.82 | 10.90 | 10.49 | 10.68 | 283,982 | -0.07(-0.65%) |
Aug 30, 2011 | 10.53 | 10.81 | 10.22 | 10.75 | 437,546 | +0.15(+1.40%) |
Aug 29, 2011 | 10.20 | 10.62 | 10.15 | 10.60 | 254,605 | +0.56(+5.53%) |
Aug 26, 2011 | 9.983 | 10.12 | 9.646 | 10.04 | 221,179 | +0.04(+0.40%) |
Aug 25, 2011 | 10.11 | 10.27 | 9.715 | 10.00 | 334,426 | -0.01(-0.10%) |
Aug 24, 2011 | 10.00 | 10.25 | 9.756 | 10.01 | 299,332 | -0.03(-0.30%) |
Aug 23, 2011 | 9.021 | 10.11 | 8.962 | 10.04 | 710,472 | +1.05(+11.69%) |
Aug 22, 2011 | 8.585 | 9.011 | 8.357 | 8.992 | 492,034 | +0.69(+8.36%) |
Aug 19, 2011 | 8.476 | 8.883 | 8.278 | 8.298 | 312,006 | -0.35(-4.01%) |
Aug 18, 2011 | 8.942 | 9.001 | 8.565 | 8.645 | 435,108 | -0.62(-6.74%) |
Aug 17, 2011 | 9.438 | 9.527 | 9.011 | 9.269 | 378,122 | -0.08(-0.85%) |
Aug 16, 2011 | 9.735 | 9.824 | 9.160 | 9.348 | 370,202 | -0.53(-5.32%) |
Aug 15, 2011 | 9.824 | 10.26 | 9.666 | 9.874 | 283,817 | +0.18(+1.84%) |
Aug 12, 2011 | 9.695 | 9.814 | 9.458 | 9.695 | 205,741 | +0.07(+0.72%) |
Aug 11, 2011 | 9.051 | 9.795 | 8.853 | 9.626 | 463,017 | +0.58(+6.47%) |
Aug 10, 2011 | 9.646 | 9.745 | 8.992 | 9.041 | 477,655 | -0.90(-9.07%) |
Aug 09, 2011 | 10.14 | 9.953 | 8.645 | 9.943 | 643,453 | +0.61(+6.59%) |
Aug 08, 2011 | 10.14 | 10.63 | 9.329 | 9.329 | 429,937 | -1.16(-11.06%) |
Aug 05, 2011 | 10.84 | 10.84 | 9.914 | 10.49 | 313,484 | -0.24(-2.22%) |
Aug 04, 2011 | 11.53 | 11.87 | 10.73 | 10.73 | 355,384 | -0.82(-7.13%) |
Aug 03, 2011 | 11.62 | 11.73 | 11.24 | 11.55 | 208,235 | -0.05(-0.43%) |
Aug 02, 2011 | 12.03 | 12.26 | 11.58 | 11.60 | 184,357 | -0.49(-4.02%) |
Aug 01, 2011 | 12.28 | 12.28 | 11.89 | 12.08 | 179,925 | -0.03(-0.25%) |
Jul 29, 2011 | 12.02 | 12.19 | 11.81 | 12.11 | 363,899 | -0.07(-0.57%) |
Jul 28, 2011 | 12.45 | 12.68 | 12.15 | 12.18 | 174,591 | -0.26(-2.07%) |
Jul 27, 2011 | 12.85 | 12.92 | 12.34 | 12.44 | 265,083 | -0.49(-3.76%) |
Jul 26, 2011 | 13.16 | 13.16 | 12.90 | 12.93 | 144,195 | -0.21(-1.59%) |
Jul 25, 2011 | 13.12 | 13.22 | 13.04 | 13.14 | 214,924 | -0.13(-0.97%) |
Jul 22, 2011 | 13.24 | 13.27 | 13.19 | 13.26 | 354,828 | +0.08(+0.60%) |
Jul 21, 2011 | 13.22 | 13.30 | 13.12 | 13.19 | 162,489 | -0.04(-0.30%) |
Jul 20, 2011 | 13.32 | 13.32 | 13.12 | 13.22 | 208,252 | -0.06(-0.45%) |
Jul 19, 2011 | 13.31 | 13.50 | 13.27 | 13.28 | 354,655 | +0.12(+0.90%) |
Jul 18, 2011 | 13.22 | 13.26 | 12.91 | 13.17 | 193,763 | -0.16(-1.19%) |
Jul 15, 2011 | 13.26 | 13.37 | 13.16 | 13.32 | 232,873 | +0.11(+0.83%) |
Jul 14, 2011 | 13.14 | 13.25 | 13.05 | 13.21 | 230,265 | +0.08(+0.60%) |
Jul 13, 2011 | 13.14 | 13.29 | 12.95 | 13.14 | 157,956 | +0.11(+0.84%) |
Jul 12, 2011 | 12.91 | 13.22 | 12.91 | 13.03 | 168,459 | +0.08(+0.61%) |
Jul 11, 2011 | 12.96 | 13.10 | 12.92 | 12.95 | 181,892 | -0.21(-1.58%) |
Jul 08, 2011 | 12.81 | 13.19 | 12.73 | 13.16 | 219,608 | +0.17(+1.30%) |
Jul 07, 2011 | 13.09 | 13.14 | 12.91 | 12.99 | 346,983 | +0.01(+0.08%) |
Jul 06, 2011 | 12.97 | 13.01 | 12.78 | 12.98 | 233,422 | +0.04(+0.31%) |
Jul 05, 2011 | 13.06 | 13.06 | 12.88 | 12.94 | 299,154 | -0.09(-0.68%) |
Jul 01, 2011 | 12.75 | 13.10 | 12.69 | 13.03 | 439,286 | +0.30(+2.34%) |
Jun 30, 2011 | 12.73 | 12.83 | 12.51 | 12.73 | 183,381 | +0.04(+0.31%) |
Jun 29, 2011 | 12.57 | 12.73 | 12.45 | 12.69 | 143,046 | +0.16(+1.27%) |
Jun 28, 2011 | 12.25 | 12.54 | 12.16 | 12.53 | 155,568 | +0.34(+2.76%) |
Jun 27, 2011 | 12.01 | 12.34 | 11.93 | 12.19 | 191,821 | +0.24(+1.99%) |
Jun 24, 2011 | 12.04 | 12.08 | 11.83 | 11.96 | 907,149 | -0.07(-0.58%) |
Jun 23, 2011 | 11.90 | 12.08 | 11.56 | 12.03 | 201,639 | -0.02(-0.16%) |
Jun 22, 2011 | 12.20 | 12.27 | 12.02 | 12.04 | 158,375 | -0.25(-2.02%) |
Jun 21, 2011 | 12.25 | 12.33 | 12.24 | 12.29 | 233,629 | +0.14(+1.14%) |
Jun 20, 2011 | 12.12 | 12.16 | 12.05 | 12.15 | 133,024 | +0.06(+0.49%) |
Jun 17, 2011 | 12.32 | 12.43 | 11.99 | 12.09 | 282,317 | -0.15(-1.21%) |
Jun 16, 2011 | 12.10 | 12.34 | 12.01 | 12.24 | 217,532 | +0.16(+1.31%) |
Jun 15, 2011 | 12.56 | 12.58 | 11.98 | 12.08 | 253,733 | -0.60(-4.77%) |
Jun 14, 2011 | 12.50 | 12.81 | 12.49 | 12.69 | 329,282 | +0.31(+2.48%) |
Jun 13, 2011 | 12.20 | 12.42 | 12.20 | 12.38 | 254,826 | +0.19(+1.55%) |
Jun 10, 2011 | 12.30 | 12.44 | 12.06 | 12.19 | 301,154 | -0.19(-1.52%) |
Jun 09, 2011 | 12.39 | 12.53 | 12.26 | 12.38 | 195,631 | +0.01(+0.08%) |
Jun 08, 2011 | 12.74 | 12.79 | 12.29 | 12.37 | 284,126 | -0.39(-3.03%) |
Jun 07, 2011 | 12.71 | 12.84 | 12.59 | 12.76 | 401,637 | +0.13(+1.02%) |
Jun 06, 2011 | 12.32 | 12.67 | 12.32 | 12.63 | 409,794 | +0.28(+2.25%) |
Jun 03, 2011 | 12.40 | 12.45 | 12.25 | 12.35 | 244,289 | +0.19(+1.55%) |
May 24, 2011 | 12.28 | 12.30 | 11.90 | 12.16 | 154,847 | -0.07(-0.57%) |
May 23, 2011 | 12.08 | 12.36 | 11.96 | 12.23 | 127,217 | -0.03(-0.24%) |
May 20, 2011 | 12.15 | 12.39 | 11.99 | 12.26 | 159,467 | +0.05(+0.41%) |
May 19, 2011 | 12.22 | 12.25 | 11.91 | 12.21 | 152,917 | +0.07(+0.57%) |
May 18, 2011 | 12.16 | 12.21 | 12.06 | 12.14 | 198,287 | +0.02(+0.16%) |
May 17, 2011 | 12.15 | 12.35 | 12.10 | 12.12 | 141,621 | -0.08(-0.65%) |
May 16, 2011 | 12.15 | 12.44 | 12.04 | 12.20 | 198,528 | -0.01(-0.08%) |
May 13, 2011 | 12.36 | 12.49 | 12.01 | 12.21 | 199,562 | -0.15(-1.20%) |
May 12, 2011 | 11.26 | 12.37 | 11.16 | 12.36 | 396,135 | +1.02(+9.00%) |
May 11, 2011 | 11.56 | 11.62 | 11.15 | 11.34 | 191,216 | -0.24(-2.05%) |
May 10, 2011 | 11.24 | 11.61 | 11.18 | 11.58 | 216,506 | +0.41(+3.64%) |
May 09, 2011 | 10.81 | 11.17 | 10.59 | 11.17 | 144,870 | +0.40(+3.68%) |
May 06, 2011 | 10.99 | 10.99 | 10.70 | 10.78 | 154,879 | -0.10(-0.91%) |
May 05, 2011 | 11.00 | 11.08 | 10.77 | 10.88 | 161,422 | -0.19(-1.70%) |
May 04, 2011 | 11.18 | 11.21 | 11.01 | 11.06 | 126,271 | -0.15(-1.33%) |
May 03, 2011 | 11.38 | 11.42 | 11.16 | 11.21 | 179,165 | -0.18(-1.57%) |