Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.24 | 14.24 | 14.05 | 14.10 | 284,754 | -0.17(-1.22%) |
Apr 27, 2012 | 14.10 | 14.29 | 13.99 | 14.27 | 180,644 | +0.22(+1.57%) |
Apr 26, 2012 | 14.03 | 14.08 | 13.93 | 14.05 | 183,769 | -0.01(-0.06%) |
Apr 25, 2012 | 14.03 | 14.10 | 13.93 | 14.06 | 320,437 | +0.15(+1.06%) |
Apr 24, 2012 | 13.61 | 13.92 | 13.61 | 13.91 | 299,486 | +0.29(+2.10%) |
Apr 23, 2012 | 13.64 | 13.72 | 13.53 | 13.63 | 247,459 | -0.16(-1.15%) |
Apr 20, 2012 | 13.66 | 13.85 | 13.60 | 13.78 | 330,143 | +0.22(+1.65%) |
Apr 19, 2012 | 13.66 | 13.73 | 13.54 | 13.56 | 169,524 | -0.08(-0.57%) |
Apr 18, 2012 | 13.71 | 13.81 | 13.57 | 13.64 | 165,360 | -0.17(-1.23%) |
Apr 17, 2012 | 13.76 | 13.92 | 13.68 | 13.81 | 119,252 | +0.14(+1.05%) |
Apr 16, 2012 | 13.59 | 13.77 | 13.54 | 13.66 | 312,059 | +0.06(+0.46%) |
Apr 13, 2012 | 13.66 | 13.75 | 13.56 | 13.60 | 170,328 | -0.11(-0.79%) |
Apr 12, 2012 | 13.65 | 13.85 | 13.61 | 13.71 | 271,352 | +0.04(+0.28%) |
Apr 11, 2012 | 13.69 | 13.77 | 13.54 | 13.67 | 276,690 | +0.09(+0.66%) |
Apr 10, 2012 | 13.82 | 13.95 | 13.50 | 13.58 | 435,106 | -0.24(-1.74%) |
Apr 09, 2012 | 13.91 | 13.97 | 13.77 | 13.82 | 215,086 | -0.24(-1.73%) |
Apr 05, 2012 | 14.10 | 14.30 | 14.02 | 14.07 | 351,727 | -0.05(-0.33%) |
Apr 04, 2012 | 14.18 | 14.21 | 14.09 | 14.11 | 253,756 | -0.17(-1.17%) |
Apr 03, 2012 | 14.25 | 14.34 | 14.19 | 14.28 | 303,573 | -0.02(-0.11%) |
Apr 02, 2012 | 13.99 | 14.34 | 13.93 | 14.29 | 392,662 | +0.31(+2.24%) |
Mar 30, 2012 | 14.17 | 14.17 | 13.97 | 13.98 | 293,983 | -0.13(-0.90%) |
Mar 29, 2012 | 14.07 | 14.17 | 13.98 | 14.11 | 202,267 | +0.00(+0.03%) |
Mar 28, 2012 | 14.30 | 14.32 | 14.07 | 14.10 | 412,395 | -0.20(-1.38%) |
Mar 27, 2012 | 14.39 | 14.43 | 14.07 | 14.30 | 336,970 | -0.04(-0.30%) |
Mar 26, 2012 | 14.32 | 14.46 | 14.26 | 14.34 | 263,331 | +0.15(+1.06%) |
Mar 23, 2012 | 14.07 | 14.31 | 14.05 | 14.19 | 202,691 | +0.15(+1.10%) |
Mar 22, 2012 | 13.97 | 14.04 | 13.87 | 14.04 | 146,009 | +0.00(+0.03%) |
Mar 21, 2012 | 14.19 | 14.23 | 14.04 | 14.04 | 218,418 | -0.15(-1.06%) |
Mar 20, 2012 | 14.22 | 14.33 | 14.14 | 14.19 | 215,342 | -0.10(-0.70%) |
Mar 19, 2012 | 14.21 | 14.47 | 14.15 | 14.29 | 220,964 | -0.01(-0.05%) |
Mar 16, 2012 | 14.28 | 14.34 | 14.21 | 14.29 | 508,614 | +0.01(+0.05%) |
Mar 15, 2012 | 14.35 | 14.42 | 14.19 | 14.29 | 216,696 | -0.05(-0.32%) |
Mar 14, 2012 | 14.68 | 14.70 | 14.24 | 14.33 | 423,348 | -0.37(-2.50%) |
Mar 13, 2012 | 14.27 | 14.70 | 14.26 | 14.70 | 507,073 | +0.52(+3.68%) |
Mar 12, 2012 | 14.33 | 14.57 | 14.13 | 14.18 | 285,478 | -0.32(-2.19%) |
Mar 09, 2012 | 14.39 | 14.54 | 14.31 | 14.50 | 287,639 | +0.13(+0.92%) |
Mar 08, 2012 | 14.40 | 14.43 | 14.20 | 14.36 | 216,055 | +0.00(+0.03%) |
Mar 07, 2012 | 14.25 | 14.43 | 14.07 | 14.36 | 422,203 | +0.16(+1.12%) |
Mar 06, 2012 | 14.25 | 14.37 | 14.12 | 14.20 | 378,106 | -0.14(-0.94%) |
Mar 05, 2012 | 14.05 | 14.34 | 13.97 | 14.34 | 254,208 | +0.23(+1.65%) |
Mar 02, 2012 | 14.10 | 14.28 | 14.04 | 14.10 | 512,465 | +0.03(+0.22%) |
Mar 01, 2012 | 14.34 | 14.42 | 14.03 | 14.07 | 308,383 | -0.19(-1.30%) |
Feb 29, 2012 | 14.32 | 14.57 | 14.22 | 14.26 | 549,797 | +0.00(+0.00%) |
Feb 28, 2012 | 14.44 | 14.48 | 14.19 | 14.26 | 200,840 | -0.13(-0.89%) |
Feb 27, 2012 | 14.35 | 14.44 | 14.21 | 14.39 | 207,923 | -0.01(-0.05%) |
Feb 24, 2012 | 14.46 | 14.46 | 14.08 | 14.39 | 299,380 | -0.10(-0.67%) |
Feb 23, 2012 | 14.26 | 14.65 | 14.26 | 14.49 | 322,386 | +0.23(+1.63%) |
Feb 22, 2012 | 14.26 | 14.38 | 14.21 | 14.26 | 135,232 | -0.07(-0.51%) |
Feb 21, 2012 | 14.36 | 14.45 | 14.22 | 14.33 | 166,293 | +0.00(+0.03%) |
Feb 17, 2012 | 14.50 | 14.51 | 14.13 | 14.33 | 397,442 | -0.12(-0.80%) |
Feb 16, 2012 | 14.20 | 14.60 | 14.18 | 14.45 | 315,970 | +0.27(+1.94%) |
Feb 15, 2012 | 14.24 | 14.30 | 14.09 | 14.17 | 222,680 | -0.05(-0.35%) |
Feb 14, 2012 | 14.31 | 14.33 | 14.08 | 14.22 | 199,005 | -0.11(-0.78%) |
Feb 13, 2012 | 14.21 | 14.50 | 14.21 | 14.33 | 233,449 | +0.20(+1.40%) |
Feb 10, 2012 | 14.42 | 14.46 | 14.13 | 14.14 | 257,067 | -0.32(-2.19%) |
Feb 09, 2012 | 14.53 | 14.56 | 14.36 | 14.45 | 330,409 | -0.02(-0.16%) |
Feb 08, 2012 | 14.40 | 14.52 | 14.30 | 14.48 | 241,860 | +0.08(+0.59%) |
Feb 07, 2012 | 14.25 | 14.40 | 14.25 | 14.39 | 229,196 | +0.17(+1.19%) |
Feb 06, 2012 | 14.28 | 14.36 | 14.17 | 14.22 | 355,270 | -0.01(-0.05%) |
Feb 03, 2012 | 14.40 | 14.40 | 14.18 | 14.23 | 433,727 | -0.02(-0.11%) |
Feb 02, 2012 | 14.11 | 14.35 | 14.11 | 14.25 | 214,734 | +0.09(+0.62%) |
Feb 01, 2012 | 13.94 | 14.21 | 13.81 | 14.16 | 491,847 | +0.27(+1.94%) |
Jan 31, 2012 | 13.64 | 13.95 | 13.61 | 13.89 | 482,555 | +0.29(+2.15%) |
Jan 30, 2012 | 13.67 | 13.72 | 13.58 | 13.60 | 263,270 | -0.10(-0.76%) |
Jan 27, 2012 | 13.93 | 13.93 | 13.64 | 13.70 | 322,219 | -0.23(-1.65%) |
Jan 26, 2012 | 13.78 | 13.98 | 13.73 | 13.93 | 290,975 | +0.18(+1.28%) |
Jan 25, 2012 | 13.63 | 13.77 | 13.59 | 13.75 | 266,375 | +0.10(+0.70%) |
Jan 24, 2012 | 13.66 | 13.69 | 13.55 | 13.66 | 201,254 | -0.02(-0.11%) |
Jan 23, 2012 | 13.72 | 13.74 | 13.60 | 13.67 | 254,723 | -0.03(-0.20%) |
Jan 20, 2012 | 13.51 | 13.72 | 13.51 | 13.70 | 336,717 | +0.22(+1.62%) |
Jan 19, 2012 | 13.55 | 13.59 | 13.39 | 13.48 | 174,680 | -0.04(-0.31%) |
Jan 18, 2012 | 13.59 | 13.59 | 13.23 | 13.52 | 387,084 | -0.02(-0.11%) |
Jan 17, 2012 | 13.31 | 13.65 | 13.31 | 13.54 | 446,165 | +0.30(+2.29%) |
Jan 13, 2012 | 13.19 | 13.27 | 13.14 | 13.24 | 115,250 | -0.06(-0.43%) |
Jan 12, 2012 | 13.29 | 13.34 | 13.17 | 13.29 | 223,638 | +0.02(+0.14%) |
Jan 11, 2012 | 13.17 | 13.35 | 13.17 | 13.27 | 409,491 | +0.11(+0.82%) |
Jan 10, 2012 | 13.29 | 13.29 | 13.12 | 13.17 | 266,713 | -0.02(-0.15%) |
Jan 09, 2012 | 13.28 | 13.34 | 13.13 | 13.19 | 500,345 | -0.01(-0.09%) |
Jan 06, 2012 | 13.21 | 13.24 | 13.08 | 13.20 | 217,292 | +0.01(+0.09%) |
Jan 05, 2012 | 13.20 | 13.27 | 13.10 | 13.19 | 249,764 | -0.02(-0.17%) |
Jan 04, 2012 | 13.41 | 13.49 | 13.21 | 13.21 | 254,885 | -0.19(-1.43%) |
Dec 30, 2011 | 13.57 | 13.57 | 13.38 | 13.40 | 99,596 | -0.12(-0.91%) |
Dec 29, 2011 | 13.51 | 13.59 | 13.42 | 13.52 | 174,839 | +0.07(+0.49%) |
Dec 28, 2011 | 13.70 | 13.70 | 13.41 | 13.46 | 184,207 | -0.21(-1.52%) |
Dec 27, 2011 | 13.54 | 13.72 | 13.33 | 13.67 | 185,204 | +0.15(+1.08%) |
Dec 23, 2011 | 13.43 | 13.57 | 13.36 | 13.52 | 93,192 | +0.12(+0.89%) |
Dec 21, 2011 | 13.40 | 13.52 | 13.31 | 13.40 | 213,479 | -0.05(-0.40%) |
Dec 20, 2011 | 13.25 | 13.51 | 13.24 | 13.45 | 300,652 | +0.34(+2.61%) |
Dec 19, 2011 | 13.31 | 13.48 | 13.10 | 13.11 | 179,376 | -0.13(-1.01%) |
Dec 16, 2011 | 13.25 | 13.33 | 13.15 | 13.25 | 656,251 | +0.00(+0.00%) |
Dec 15, 2011 | 13.34 | 13.34 | 13.16 | 13.25 | 244,913 | +0.03(+0.26%) |
Dec 14, 2011 | 13.18 | 13.34 | 13.18 | 13.21 | 232,425 | -0.06(-0.43%) |
Dec 13, 2011 | 13.53 | 13.56 | 13.17 | 13.27 | 284,636 | -0.16(-1.20%) |
Dec 12, 2011 | 13.24 | 13.43 | 13.21 | 13.43 | 303,725 | +0.10(+0.72%) |
Dec 09, 2011 | 13.14 | 13.40 | 13.14 | 13.34 | 290,066 | +0.18(+1.34%) |
Dec 08, 2011 | 13.56 | 13.56 | 13.13 | 13.16 | 274,763 | -0.49(-3.60%) |
Dec 07, 2011 | 13.66 | 13.73 | 13.48 | 13.65 | 173,646 | -0.03(-0.25%) |
Dec 06, 2011 | 13.77 | 13.78 | 13.43 | 13.69 | 283,769 | -0.05(-0.36%) |
Dec 05, 2011 | 13.70 | 13.87 | 13.63 | 13.73 | 351,056 | +0.21(+1.53%) |
Dec 02, 2011 | 13.71 | 13.74 | 13.50 | 13.53 | 156,658 | -0.05(-0.37%) |
Dec 01, 2011 | 13.50 | 13.77 | 13.44 | 13.58 | 316,635 | +0.03(+0.23%) |
Nov 30, 2011 | 13.46 | 13.58 | 13.29 | 13.55 | 719,543 | +0.38(+2.89%) |
Nov 29, 2011 | 13.16 | 13.31 | 13.12 | 13.17 | 166,190 | +0.02(+0.12%) |
Nov 28, 2011 | 13.06 | 13.16 | 12.91 | 13.15 | 415,093 | +0.26(+2.03%) |
Nov 25, 2011 | 12.94 | 13.14 | 12.89 | 12.89 | 156,364 | -0.09(-0.68%) |
Nov 23, 2011 | 13.19 | 13.37 | 12.97 | 12.98 | 224,542 | -0.32(-2.42%) |
Nov 22, 2011 | 13.62 | 13.70 | 13.29 | 13.30 | 258,299 | -0.30(-2.20%) |
Nov 21, 2011 | 13.75 | 13.81 | 13.57 | 13.60 | 172,505 | -0.30(-2.13%) |
Nov 18, 2011 | 13.78 | 13.93 | 13.75 | 13.90 | 196,692 | +0.15(+1.09%) |
Nov 17, 2011 | 13.65 | 13.88 | 13.56 | 13.75 | 373,166 | +0.13(+0.96%) |
Nov 16, 2011 | 13.57 | 13.82 | 13.57 | 13.62 | 1,168,711 | -0.02(-0.11%) |
Nov 15, 2011 | 13.62 | 13.63 | 13.56 | 13.63 | 803,604 | +0.00(+0.03%) |
Nov 14, 2011 | 13.52 | 13.63 | 13.51 | 13.63 | 413,366 | +0.05(+0.40%) |
Nov 11, 2011 | 13.52 | 13.59 | 13.51 | 13.57 | 214,638 | +0.14(+1.03%) |
Nov 10, 2011 | 13.51 | 13.52 | 13.34 | 13.44 | 141,884 | +0.07(+0.55%) |
Nov 09, 2011 | 13.38 | 13.59 | 13.34 | 13.36 | 332,922 | -0.20(-1.47%) |
Nov 08, 2011 | 13.02 | 13.59 | 13.02 | 13.56 | 380,112 | +0.07(+0.48%) |
Nov 07, 2011 | 13.48 | 13.50 | 13.24 | 13.50 | 321,869 | +0.07(+0.54%) |
Nov 04, 2011 | 13.41 | 13.44 | 13.27 | 13.42 | 263,582 | -0.05(-0.34%) |
Nov 03, 2011 | 13.38 | 13.48 | 13.18 | 13.47 | 220,873 | +0.21(+1.61%) |
Nov 02, 2011 | 13.13 | 13.36 | 13.13 | 13.26 | 184,587 | +0.22(+1.69%) |
Nov 01, 2011 | 12.90 | 13.25 | 12.90 | 13.04 | 342,061 | -0.27(-2.06%) |
Oct 31, 2011 | 13.16 | 13.42 | 13.16 | 13.31 | 222,388 | +0.04(+0.29%) |
Oct 28, 2011 | 13.37 | 13.46 | 13.26 | 13.27 | 238,828 | -0.18(-1.36%) |
Oct 27, 2011 | 13.24 | 13.46 | 13.14 | 13.46 | 649,705 | +0.51(+3.91%) |
Oct 26, 2011 | 13.21 | 13.26 | 12.86 | 12.95 | 463,338 | -0.10(-0.73%) |
Oct 25, 2011 | 13.49 | 13.49 | 13.04 | 13.04 | 328,410 | -0.46(-3.39%) |
Oct 24, 2011 | 13.47 | 13.50 | 13.37 | 13.50 | 295,702 | +0.06(+0.48%) |
Oct 21, 2011 | 13.44 | 13.46 | 13.34 | 13.44 | 280,333 | +0.16(+1.18%) |
Oct 20, 2011 | 13.40 | 13.40 | 13.09 | 13.28 | 197,812 | -0.06(-0.43%) |
Oct 19, 2011 | 13.26 | 13.46 | 13.22 | 13.34 | 317,656 | +0.06(+0.43%) |
Oct 18, 2011 | 13.27 | 13.38 | 13.05 | 13.28 | 191,872 | +0.09(+0.66%) |
Oct 17, 2011 | 13.30 | 13.34 | 13.09 | 13.19 | 162,553 | -0.17(-1.28%) |
Oct 14, 2011 | 13.42 | 13.42 | 13.22 | 13.36 | 189,312 | -0.02(-0.11%) |
Oct 13, 2011 | 13.08 | 13.41 | 13.01 | 13.38 | 221,679 | +0.21(+1.62%) |
Oct 12, 2011 | 13.19 | 13.33 | 13.07 | 13.17 | 247,459 | +0.03(+0.20%) |
Oct 11, 2011 | 13.17 | 13.31 | 12.95 | 13.14 | 357,900 | -0.14(-1.03%) |
Oct 10, 2011 | 13.15 | 13.29 | 13.10 | 13.28 | 231,599 | +0.28(+2.14%) |
Oct 07, 2011 | 13.15 | 13.18 | 12.86 | 13.00 | 262,525 | -0.14(-1.04%) |
Oct 06, 2011 | 12.99 | 13.14 | 12.84 | 13.13 | 230,331 | +0.16(+1.20%) |
Oct 05, 2011 | 12.95 | 13.25 | 12.74 | 12.98 | 444,345 | +0.07(+0.56%) |
Oct 04, 2011 | 12.30 | 12.93 | 12.30 | 12.91 | 427,695 | +0.55(+4.44%) |
Oct 03, 2011 | 12.82 | 12.87 | 12.32 | 12.36 | 578,999 | -0.57(-4.39%) |
Sep 30, 2011 | 12.55 | 13.09 | 12.55 | 12.93 | 458,311 | +0.22(+1.71%) |
Sep 29, 2011 | 12.69 | 12.82 | 12.52 | 12.71 | 801,587 | +0.21(+1.65%) |
Sep 28, 2011 | 12.80 | 12.80 | 12.48 | 12.50 | 535,156 | -0.38(-2.93%) |
Sep 27, 2011 | 12.84 | 13.07 | 12.77 | 12.88 | 312,618 | +0.23(+1.81%) |
Sep 26, 2011 | 12.72 | 12.72 | 12.46 | 12.65 | 248,407 | -0.02(-0.15%) |
Sep 23, 2011 | 12.41 | 12.72 | 12.39 | 12.67 | 347,287 | +0.23(+1.84%) |
Sep 22, 2011 | 12.27 | 12.52 | 12.27 | 12.44 | 528,533 | -0.01(-0.06%) |
Sep 21, 2011 | 12.81 | 12.86 | 12.44 | 12.45 | 205,112 | -0.34(-2.65%) |
Sep 20, 2011 | 12.91 | 13.07 | 12.77 | 12.79 | 153,635 | -0.08(-0.59%) |
Sep 19, 2011 | 12.86 | 12.96 | 12.74 | 12.86 | 137,615 | -0.16(-1.20%) |
Sep 16, 2011 | 13.08 | 13.15 | 12.92 | 13.02 | 306,389 | +0.02(+0.15%) |
Sep 15, 2011 | 13.09 | 13.17 | 12.84 | 13.00 | 265,680 | +0.03(+0.26%) |
Sep 14, 2011 | 12.88 | 13.07 | 12.71 | 12.97 | 366,778 | +0.21(+1.61%) |
Sep 13, 2011 | 12.79 | 12.81 | 12.58 | 12.76 | 194,308 | +0.06(+0.48%) |
Sep 12, 2011 | 12.50 | 12.73 | 12.45 | 12.70 | 303,777 | +0.13(+1.03%) |
Sep 09, 2011 | 12.83 | 12.86 | 12.48 | 12.57 | 317,120 | -0.34(-2.60%) |
Sep 08, 2011 | 13.15 | 13.15 | 12.88 | 12.91 | 218,408 | -0.28(-2.14%) |
Sep 07, 2011 | 12.96 | 13.19 | 12.83 | 13.19 | 421,153 | +0.37(+2.88%) |
Sep 06, 2011 | 12.84 | 13.06 | 12.58 | 12.82 | 674,666 | -0.21(-1.58%) |
Sep 02, 2011 | 13.10 | 13.36 | 13.02 | 13.02 | 235,996 | -0.32(-2.40%) |
Sep 01, 2011 | 13.52 | 13.52 | 13.24 | 13.34 | 388,127 | -0.18(-1.32%) |
Aug 31, 2011 | 13.48 | 13.52 | 13.38 | 13.52 | 370,569 | +0.07(+0.51%) |
Aug 30, 2011 | 13.37 | 13.50 | 13.34 | 13.46 | 250,696 | +0.02(+0.11%) |
Aug 29, 2011 | 13.24 | 13.44 | 13.08 | 13.44 | 192,848 | +0.28(+2.14%) |
Aug 26, 2011 | 12.94 | 13.19 | 12.74 | 13.16 | 122,870 | +0.17(+1.29%) |
Aug 25, 2011 | 13.44 | 13.44 | 12.79 | 12.99 | 350,697 | -0.39(-2.90%) |
Aug 24, 2011 | 13.17 | 13.42 | 13.09 | 13.38 | 268,754 | +0.21(+1.62%) |
Aug 23, 2011 | 12.81 | 13.17 | 12.71 | 13.17 | 302,764 | +0.38(+2.95%) |
Aug 22, 2011 | 13.05 | 13.05 | 12.73 | 12.79 | 266,520 | -0.02(-0.12%) |
Aug 19, 2011 | 12.68 | 13.10 | 12.68 | 12.80 | 234,305 | -0.09(-0.68%) |
Aug 18, 2011 | 12.94 | 13.17 | 12.78 | 12.89 | 371,986 | -0.31(-2.37%) |
Aug 17, 2011 | 13.24 | 13.40 | 13.14 | 13.20 | 164,676 | +0.01(+0.09%) |
Aug 16, 2011 | 13.10 | 13.26 | 12.95 | 13.19 | 235,550 | -0.01(-0.06%) |
Aug 15, 2011 | 13.03 | 13.39 | 13.03 | 13.20 | 294,117 | +0.24(+1.82%) |
Aug 12, 2011 | 13.12 | 13.20 | 12.83 | 12.96 | 235,584 | -0.09(-0.70%) |
Aug 11, 2011 | 12.61 | 13.36 | 12.51 | 13.05 | 452,094 | +0.51(+4.07%) |
Aug 10, 2011 | 12.87 | 13.21 | 12.53 | 12.54 | 347,400 | -0.64(-4.83%) |
Aug 09, 2011 | 12.77 | 13.23 | 11.63 | 13.18 | 856,393 | +1.38(+11.65%) |
Aug 08, 2011 | 12.65 | 12.65 | 11.81 | 11.81 | 775,575 | -0.80(-6.32%) |
Aug 05, 2011 | 12.97 | 12.97 | 12.46 | 12.60 | 387,833 | -0.26(-2.03%) |
Aug 04, 2011 | 12.79 | 13.05 | 12.79 | 12.86 | 359,661 | -0.07(-0.56%) |
Aug 03, 2011 | 12.80 | 12.94 | 12.70 | 12.93 | 138,508 | +0.17(+1.36%) |
Aug 02, 2011 | 12.88 | 13.09 | 12.75 | 12.76 | 215,868 | -0.14(-1.08%) |
Aug 01, 2011 | 13.01 | 13.01 | 12.76 | 12.90 | 176,314 | -0.01(-0.06%) |
Jul 29, 2011 | 12.72 | 13.03 | 12.65 | 12.91 | 340,275 | +0.12(+0.91%) |
Jul 28, 2011 | 12.82 | 12.92 | 12.76 | 12.79 | 215,818 | +0.00(+0.00%) |
Jul 27, 2011 | 12.92 | 13.03 | 12.78 | 12.79 | 281,782 | -0.18(-1.37%) |
Jul 26, 2011 | 13.10 | 13.10 | 12.96 | 12.97 | 101,948 | -0.12(-0.89%) |
Jul 25, 2011 | 13.01 | 13.24 | 13.01 | 13.09 | 167,536 | -0.03(-0.26%) |
Jul 22, 2011 | 13.10 | 13.14 | 13.07 | 13.12 | 232,860 | -0.18(-1.39%) |
Jul 21, 2011 | 13.16 | 13.33 | 13.14 | 13.30 | 115,750 | +0.19(+1.44%) |
Jul 20, 2011 | 13.10 | 13.16 | 13.05 | 13.12 | 126,414 | -0.02(-0.14%) |
Jul 19, 2011 | 13.10 | 13.20 | 13.05 | 13.13 | 303,378 | +0.07(+0.52%) |
Jul 18, 2011 | 13.20 | 13.20 | 13.01 | 13.07 | 169,909 | -0.17(-1.28%) |
Jul 15, 2011 | 13.21 | 13.33 | 13.18 | 13.24 | 164,877 | +0.02(+0.17%) |
Jul 14, 2011 | 13.36 | 13.43 | 13.17 | 13.21 | 121,374 | -0.15(-1.13%) |
Jul 13, 2011 | 13.28 | 13.47 | 13.26 | 13.36 | 125,959 | +0.13(+1.00%) |
Jul 12, 2011 | 13.21 | 13.32 | 13.19 | 13.23 | 144,288 | -0.02(-0.17%) |
Jul 11, 2011 | 13.21 | 13.35 | 13.21 | 13.26 | 144,365 | -0.11(-0.79%) |
Jul 08, 2011 | 13.31 | 13.39 | 13.16 | 13.36 | 231,106 | -0.06(-0.42%) |
Jul 07, 2011 | 13.32 | 13.50 | 13.22 | 13.42 | 213,225 | +0.15(+1.17%) |
Jul 06, 2011 | 13.21 | 13.29 | 13.20 | 13.26 | 117,268 | +0.03(+0.26%) |
Jul 05, 2011 | 13.23 | 13.26 | 13.04 | 13.23 | 188,313 | +0.01(+0.06%) |
Jul 01, 2011 | 13.13 | 13.29 | 13.13 | 13.22 | 208,671 | +0.14(+1.04%) |
Jun 30, 2011 | 12.95 | 13.15 | 12.89 | 13.09 | 221,242 | +0.12(+0.96%) |
Jun 29, 2011 | 13.07 | 13.07 | 12.82 | 12.96 | 349,146 | -0.06(-0.43%) |
Jun 28, 2011 | 12.91 | 13.09 | 12.91 | 13.02 | 172,579 | +0.17(+1.32%) |
Jun 27, 2011 | 12.89 | 12.98 | 12.82 | 12.85 | 181,818 | -0.02(-0.15%) |
Jun 24, 2011 | 12.81 | 12.92 | 12.77 | 12.87 | 303,081 | +0.09(+0.71%) |
Jun 23, 2011 | 12.64 | 12.78 | 12.55 | 12.78 | 167,510 | +0.06(+0.44%) |
Jun 22, 2011 | 12.72 | 12.85 | 12.70 | 12.72 | 92,473 | -0.08(-0.62%) |
Jun 21, 2011 | 12.83 | 12.84 | 12.62 | 12.80 | 206,981 | +0.07(+0.53%) |
Jun 20, 2011 | 12.78 | 12.78 | 12.63 | 12.73 | 161,717 | +0.08(+0.60%) |
Jun 17, 2011 | 12.73 | 12.79 | 12.50 | 12.65 | 479,904 | -0.02(-0.18%) |
Jun 16, 2011 | 12.54 | 12.80 | 12.54 | 12.68 | 190,260 | +0.12(+0.99%) |
Jun 15, 2011 | 12.55 | 12.65 | 12.47 | 12.55 | 214,141 | -0.11(-0.86%) |
Jun 14, 2011 | 12.70 | 12.70 | 12.59 | 12.66 | 174,931 | +0.07(+0.54%) |
Jun 13, 2011 | 12.62 | 12.72 | 12.50 | 12.59 | 183,211 | +0.04(+0.33%) |
Jun 10, 2011 | 12.60 | 12.71 | 12.52 | 12.55 | 202,179 | -0.07(-0.57%) |
Jun 09, 2011 | 12.67 | 12.72 | 12.61 | 12.62 | 172,137 | -0.03(-0.27%) |
Jun 08, 2011 | 12.65 | 12.83 | 12.65 | 12.66 | 131,343 | +0.01(+0.06%) |
Jun 07, 2011 | 12.76 | 12.76 | 12.65 | 12.65 | 154,094 | +0.00(+0.03%) |
Jun 06, 2011 | 12.67 | 12.79 | 12.63 | 12.65 | 172,558 | +0.00(+0.00%) |
Jun 03, 2011 | 12.65 | 12.74 | 12.59 | 12.65 | 275,108 | +0.22(+1.79%) |
May 24, 2011 | 12.44 | 12.56 | 12.37 | 12.42 | 263,011 | +0.04(+0.34%) |
May 23, 2011 | 12.37 | 12.54 | 12.37 | 12.38 | 194,082 | -0.11(-0.91%) |
May 20, 2011 | 12.56 | 12.56 | 12.48 | 12.50 | 279,052 | -0.06(-0.48%) |
May 19, 2011 | 12.66 | 12.73 | 12.52 | 12.56 | 251,319 | -0.07(-0.54%) |
May 18, 2011 | 12.59 | 12.65 | 12.50 | 12.62 | 158,538 | +0.08(+0.60%) |
May 17, 2011 | 12.55 | 12.64 | 12.54 | 12.55 | 142,582 | -0.03(-0.27%) |
May 16, 2011 | 12.62 | 12.66 | 12.56 | 12.58 | 202,097 | -0.07(-0.57%) |
May 13, 2011 | 12.87 | 12.93 | 12.55 | 12.65 | 137,836 | -0.19(-1.47%) |
May 12, 2011 | 12.66 | 12.87 | 12.65 | 12.84 | 200,940 | +0.17(+1.34%) |
May 11, 2011 | 12.86 | 12.93 | 12.65 | 12.67 | 279,271 | -0.20(-1.55%) |
May 10, 2011 | 12.77 | 12.89 | 12.71 | 12.87 | 182,631 | +0.17(+1.34%) |
May 09, 2011 | 12.57 | 12.79 | 12.54 | 12.70 | 176,016 | +0.10(+0.83%) |
May 06, 2011 | 12.73 | 13.03 | 12.58 | 12.60 | 198,867 | -0.09(-0.74%) |
May 05, 2011 | 12.79 | 12.87 | 12.55 | 12.69 | 212,344 | -0.16(-1.25%) |
May 04, 2011 | 13.00 | 13.03 | 12.85 | 12.85 | 114,860 | -0.15(-1.12%) |
May 03, 2011 | 13.01 | 13.05 | 12.89 | 13.00 | 145,128 | -0.03(-0.26%) |