Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.33 | 13.33 | 13.11 | 13.20 | 17,014 | -0.01(-0.09%) |
Apr 27, 2012 | 13.16 | 13.28 | 13.07 | 13.21 | 55,485 | +0.06(+0.47%) |
Apr 26, 2012 | 13.18 | 13.23 | 13.09 | 13.15 | 43,798 | +0.04(+0.31%) |
Apr 25, 2012 | 13.28 | 13.67 | 12.97 | 13.11 | 262,788 | +0.04(+0.28%) |
Apr 24, 2012 | 13.14 | 13.24 | 12.99 | 13.07 | 74,691 | -0.09(-0.65%) |
Apr 23, 2012 | 13.48 | 13.48 | 13.14 | 13.16 | 41,989 | -0.33(-2.43%) |
Apr 20, 2012 | 13.23 | 13.49 | 13.21 | 13.49 | 77,807 | +0.36(+2.73%) |
Apr 19, 2012 | 13.20 | 13.30 | 13.08 | 13.13 | 56,161 | -0.13(-0.95%) |
Apr 18, 2012 | 13.25 | 13.31 | 13.18 | 13.25 | 20,388 | -0.03(-0.22%) |
Apr 17, 2012 | 13.02 | 13.40 | 12.97 | 13.28 | 42,095 | +0.36(+2.79%) |
Apr 16, 2012 | 12.98 | 12.98 | 12.85 | 12.92 | 21,698 | -0.04(-0.28%) |
Apr 13, 2012 | 12.99 | 13.00 | 12.90 | 12.96 | 45,492 | -0.09(-0.70%) |
Apr 12, 2012 | 12.99 | 13.10 | 12.99 | 13.05 | 56,674 | +0.13(+0.99%) |
Apr 11, 2012 | 12.90 | 13.00 | 12.85 | 12.92 | 239,257 | +0.11(+0.90%) |
Apr 10, 2012 | 12.92 | 12.95 | 12.78 | 12.81 | 160,223 | -0.10(-0.79%) |
Apr 09, 2012 | 12.66 | 13.00 | 12.66 | 12.91 | 240,795 | +0.13(+1.03%) |
Apr 05, 2012 | 12.77 | 12.80 | 12.69 | 12.78 | 77,566 | -0.05(-0.41%) |
Apr 04, 2012 | 12.86 | 12.86 | 12.67 | 12.83 | 60,552 | -0.11(-0.84%) |
Apr 03, 2012 | 12.98 | 12.98 | 12.84 | 12.94 | 578,976 | -0.04(-0.30%) |
Apr 02, 2012 | 13.09 | 13.09 | 12.87 | 12.98 | 124,234 | -0.18(-1.35%) |
Mar 30, 2012 | 13.30 | 13.30 | 13.06 | 13.16 | 127,557 | -0.04(-0.27%) |
Mar 29, 2012 | 13.23 | 13.26 | 13.04 | 13.19 | 90,408 | -0.08(-0.62%) |
Mar 28, 2012 | 13.18 | 13.27 | 13.06 | 13.27 | 188,522 | +0.15(+1.15%) |
Mar 27, 2012 | 13.39 | 13.42 | 13.08 | 13.12 | 568,368 | -0.20(-1.52%) |
Mar 26, 2012 | 13.40 | 13.41 | 13.22 | 13.33 | 104,522 | +0.15(+1.12%) |
Mar 23, 2012 | 13.12 | 13.28 | 13.05 | 13.18 | 713,952 | +0.04(+0.32%) |
Mar 22, 2012 | 13.28 | 13.35 | 13.04 | 13.14 | 477,490 | -0.23(-1.69%) |
Mar 21, 2012 | 13.45 | 13.45 | 13.20 | 13.36 | 66,464 | -0.08(-0.58%) |
Mar 20, 2012 | 13.63 | 13.63 | 13.43 | 13.44 | 327,078 | -0.31(-2.26%) |
Mar 19, 2012 | 13.60 | 13.78 | 13.57 | 13.75 | 81,271 | +0.07(+0.53%) |
Mar 16, 2012 | 13.62 | 13.73 | 13.47 | 13.68 | 169,024 | +0.07(+0.48%) |
Mar 15, 2012 | 13.67 | 13.75 | 13.51 | 13.62 | 179,797 | -0.10(-0.69%) |
Mar 14, 2012 | 13.73 | 13.80 | 13.67 | 13.71 | 251,800 | +0.05(+0.38%) |
Mar 13, 2012 | 13.46 | 13.66 | 13.29 | 13.66 | 45,690 | +0.32(+2.43%) |
Mar 12, 2012 | 13.51 | 13.58 | 13.33 | 13.33 | 63,491 | -0.10(-0.73%) |
Mar 09, 2012 | 13.49 | 13.49 | 13.37 | 13.43 | 18,652 | +0.03(+0.20%) |
Mar 08, 2012 | 13.21 | 13.45 | 13.03 | 13.41 | 199,487 | +0.24(+1.82%) |
Mar 07, 2012 | 12.96 | 13.27 | 12.86 | 13.17 | 236,959 | +0.22(+1.72%) |
Mar 06, 2012 | 12.91 | 13.03 | 12.78 | 12.94 | 390,231 | -0.05(-0.38%) |
Mar 05, 2012 | 13.01 | 13.02 | 12.85 | 12.99 | 271,701 | -0.10(-0.73%) |
Mar 02, 2012 | 13.12 | 13.20 | 13.06 | 13.09 | 423,797 | -0.08(-0.57%) |
Mar 01, 2012 | 13.14 | 13.27 | 13.06 | 13.16 | 277,493 | +0.10(+0.73%) |
Feb 29, 2012 | 13.25 | 13.33 | 13.01 | 13.07 | 293,048 | -0.12(-0.89%) |
Feb 28, 2012 | 13.23 | 13.27 | 13.07 | 13.19 | 158,493 | -0.04(-0.30%) |
Feb 27, 2012 | 13.30 | 13.30 | 13.10 | 13.23 | 183,480 | -0.19(-1.44%) |
Feb 24, 2012 | 13.26 | 13.48 | 13.17 | 13.42 | 29,110 | +0.23(+1.71%) |
Feb 23, 2012 | 13.62 | 13.63 | 12.92 | 13.19 | 554,568 | -0.43(-3.17%) |
Feb 22, 2012 | 13.57 | 13.67 | 13.47 | 13.62 | 184,738 | -0.01(-0.10%) |
Feb 21, 2012 | 13.62 | 13.73 | 13.55 | 13.64 | 73,004 | -0.01(-0.10%) |
Feb 17, 2012 | 13.60 | 13.69 | 13.59 | 13.65 | 56,726 | +0.05(+0.34%) |
Feb 16, 2012 | 13.53 | 13.63 | 13.47 | 13.61 | 40,292 | +0.04(+0.29%) |
Feb 15, 2012 | 13.55 | 13.62 | 13.43 | 13.57 | 317,764 | +0.11(+0.83%) |
Feb 14, 2012 | 13.53 | 13.53 | 13.39 | 13.45 | 151,867 | -0.06(-0.44%) |
Feb 13, 2012 | 13.37 | 13.60 | 13.37 | 13.51 | 43,649 | +0.24(+1.83%) |
Feb 10, 2012 | 13.26 | 13.32 | 13.19 | 13.27 | 90,789 | -0.07(-0.52%) |
Feb 09, 2012 | 13.32 | 13.40 | 13.24 | 13.34 | 140,246 | +0.02(+0.15%) |
Feb 08, 2012 | 13.25 | 13.42 | 13.25 | 13.32 | 58,950 | +0.03(+0.25%) |
Feb 07, 2012 | 13.13 | 13.35 | 13.09 | 13.29 | 86,242 | +0.14(+1.05%) |
Feb 06, 2012 | 13.43 | 13.43 | 13.06 | 13.15 | 94,430 | -0.34(-2.55%) |
Feb 03, 2012 | 13.23 | 13.62 | 13.23 | 13.49 | 68,682 | +0.39(+2.99%) |
Feb 02, 2012 | 13.16 | 13.16 | 13.04 | 13.10 | 188,098 | -0.03(-0.21%) |
Feb 01, 2012 | 12.76 | 13.14 | 12.67 | 13.13 | 80,447 | +0.50(+3.94%) |
Jan 31, 2012 | 12.45 | 12.71 | 12.40 | 12.63 | 248,620 | +0.28(+2.28%) |
Jan 30, 2012 | 12.29 | 12.43 | 12.29 | 12.35 | 84,033 | -0.06(-0.50%) |
Jan 27, 2012 | 12.38 | 12.45 | 12.38 | 12.41 | 89,904 | +0.11(+0.88%) |
Jan 26, 2012 | 12.33 | 12.37 | 12.25 | 12.30 | 79,302 | +0.01(+0.05%) |
Jan 25, 2012 | 12.36 | 12.40 | 12.19 | 12.30 | 105,688 | -0.04(-0.32%) |
Jan 24, 2012 | 12.56 | 12.56 | 11.98 | 12.34 | 219,808 | -0.28(-2.18%) |
Jan 23, 2012 | 12.79 | 12.80 | 12.55 | 12.61 | 161,261 | -0.18(-1.41%) |
Jan 20, 2012 | 12.48 | 12.81 | 12.45 | 12.79 | 109,301 | +0.39(+3.14%) |
Jan 19, 2012 | 12.22 | 12.40 | 12.21 | 12.40 | 113,519 | +0.29(+2.41%) |
Jan 18, 2012 | 12.08 | 12.22 | 12.01 | 12.11 | 118,585 | -0.05(-0.38%) |
Jan 17, 2012 | 12.30 | 12.45 | 12.12 | 12.16 | 115,457 | -0.01(-0.11%) |
Jan 13, 2012 | 12.53 | 12.53 | 12.10 | 12.17 | 47,045 | -0.44(-3.48%) |
Jan 12, 2012 | 12.57 | 12.64 | 12.49 | 12.61 | 61,059 | +0.07(+0.52%) |
Jan 11, 2012 | 12.60 | 12.60 | 12.51 | 12.54 | 128,497 | -0.05(-0.36%) |
Jan 10, 2012 | 12.59 | 12.71 | 12.54 | 12.59 | 102,224 | +0.10(+0.76%) |
Jan 09, 2012 | 12.47 | 12.52 | 12.30 | 12.49 | 28,302 | -0.03(-0.26%) |
Jan 06, 2012 | 12.53 | 13.19 | 12.38 | 12.53 | 93,991 | -0.07(-0.52%) |
Jan 05, 2012 | 12.55 | 12.64 | 12.41 | 12.59 | 124,719 | -0.01(-0.05%) |
Jan 04, 2012 | 12.76 | 12.84 | 12.51 | 12.60 | 117,971 | -0.29(-2.29%) |
Dec 30, 2011 | 12.84 | 13.04 | 12.73 | 12.89 | 227,655 | -0.16(-1.25%) |
Dec 29, 2011 | 12.85 | 13.08 | 12.81 | 13.06 | 163,089 | +0.29(+2.31%) |
Dec 28, 2011 | 13.03 | 13.14 | 12.70 | 12.76 | 168,246 | -0.34(-2.63%) |
Dec 27, 2011 | 12.84 | 13.15 | 12.66 | 13.11 | 154,537 | +0.15(+1.14%) |
Dec 23, 2011 | 13.07 | 13.07 | 12.89 | 12.96 | 78,613 | -0.22(-1.69%) |
Dec 21, 2011 | 13.09 | 13.25 | 12.82 | 13.18 | 61,868 | +0.02(+0.17%) |
Dec 20, 2011 | 12.78 | 13.18 | 12.78 | 13.16 | 131,768 | +0.66(+5.24%) |
Dec 19, 2011 | 12.77 | 12.89 | 12.42 | 12.50 | 65,603 | -0.24(-1.88%) |
Dec 16, 2011 | 13.43 | 13.68 | 12.59 | 12.74 | 131,732 | -0.36(-2.75%) |
Dec 15, 2011 | 13.20 | 13.21 | 13.03 | 13.10 | 78,588 | +0.03(+0.23%) |
Dec 14, 2011 | 12.89 | 13.17 | 12.89 | 13.07 | 342,263 | +0.02(+0.15%) |
Dec 13, 2011 | 13.29 | 13.52 | 12.97 | 13.05 | 120,666 | -0.23(-1.75%) |
Dec 12, 2011 | 13.42 | 13.42 | 13.07 | 13.29 | 47,628 | -0.17(-1.24%) |
Dec 09, 2011 | 12.93 | 13.59 | 12.93 | 13.45 | 37,176 | +0.60(+4.66%) |
Dec 08, 2011 | 13.25 | 13.27 | 12.85 | 12.85 | 26,620 | -0.53(-3.97%) |
Dec 07, 2011 | 13.32 | 13.54 | 13.07 | 13.39 | 76,028 | -0.06(-0.46%) |
Dec 06, 2011 | 13.37 | 13.63 | 13.33 | 13.45 | 92,178 | -0.00(-0.02%) |
Dec 05, 2011 | 13.24 | 13.50 | 13.24 | 13.45 | 126,437 | +0.21(+1.61%) |
Dec 02, 2011 | 13.29 | 13.42 | 13.11 | 13.24 | 72,586 | +0.04(+0.30%) |
Dec 01, 2011 | 13.32 | 13.43 | 13.17 | 13.20 | 82,760 | -0.22(-1.64%) |
Nov 30, 2011 | 12.39 | 13.42 | 12.39 | 13.42 | 397,772 | +1.19(+9.76%) |
Nov 29, 2011 | 12.59 | 12.71 | 12.21 | 12.23 | 125,058 | -0.33(-2.64%) |
Nov 28, 2011 | 12.12 | 12.65 | 12.12 | 12.56 | 118,396 | +0.75(+6.36%) |
Nov 25, 2011 | 11.76 | 12.11 | 11.63 | 11.81 | 54,934 | +0.08(+0.70%) |
Nov 23, 2011 | 12.18 | 12.18 | 11.66 | 11.72 | 60,272 | -0.59(-4.76%) |
Nov 22, 2011 | 12.63 | 12.63 | 12.28 | 12.31 | 92,739 | -0.38(-2.97%) |
Nov 21, 2011 | 12.92 | 12.98 | 12.50 | 12.69 | 51,721 | -0.36(-2.74%) |
Nov 18, 2011 | 13.03 | 13.09 | 12.95 | 13.04 | 18,737 | +0.06(+0.45%) |
Nov 17, 2011 | 13.15 | 13.45 | 12.99 | 12.99 | 51,782 | -0.26(-1.93%) |
Nov 16, 2011 | 13.61 | 13.63 | 13.19 | 13.24 | 105,413 | -0.48(-3.51%) |
Nov 15, 2011 | 13.44 | 13.76 | 13.42 | 13.72 | 142,764 | +0.23(+1.68%) |
Nov 14, 2011 | 13.59 | 13.72 | 13.41 | 13.50 | 69,055 | -0.09(-0.65%) |
Nov 11, 2011 | 13.27 | 13.64 | 13.27 | 13.59 | 108,718 | +0.36(+2.73%) |
Nov 10, 2011 | 13.16 | 13.36 | 13.04 | 13.23 | 45,578 | +0.16(+1.23%) |
Nov 09, 2011 | 13.20 | 13.27 | 12.99 | 13.06 | 172,119 | -0.33(-2.49%) |
Nov 08, 2011 | 13.34 | 13.46 | 13.09 | 13.40 | 106,216 | +0.18(+1.36%) |
Nov 07, 2011 | 13.17 | 13.29 | 12.95 | 13.22 | 84,271 | +0.04(+0.32%) |
Nov 04, 2011 | 13.27 | 13.28 | 13.11 | 13.18 | 55,725 | -0.18(-1.35%) |
Nov 03, 2011 | 13.02 | 13.36 | 12.98 | 13.36 | 150,979 | +0.43(+3.32%) |
Nov 02, 2011 | 12.67 | 12.98 | 12.61 | 12.93 | 124,621 | +0.39(+3.14%) |
Nov 01, 2011 | 12.47 | 12.61 | 12.26 | 12.53 | 204,431 | -0.35(-2.70%) |
Oct 31, 2011 | 12.92 | 13.23 | 12.80 | 12.88 | 168,591 | -0.14(-1.11%) |
Oct 28, 2011 | 13.17 | 13.20 | 12.88 | 13.03 | 243,194 | -0.13(-1.02%) |
Oct 27, 2011 | 12.42 | 13.35 | 12.42 | 13.16 | 433,978 | +0.99(+8.10%) |
Oct 26, 2011 | 11.93 | 12.26 | 11.82 | 12.17 | 190,783 | +0.32(+2.71%) |
Oct 25, 2011 | 11.87 | 12.21 | 11.80 | 11.85 | 204,455 | -0.16(-1.34%) |
Oct 24, 2011 | 11.63 | 12.02 | 11.60 | 12.01 | 59,585 | +0.41(+3.53%) |
Oct 21, 2011 | 11.46 | 11.62 | 11.36 | 11.60 | 44,268 | +0.29(+2.52%) |
Oct 20, 2011 | 11.02 | 11.36 | 10.89 | 11.32 | 71,780 | +0.25(+2.22%) |
Oct 19, 2011 | 11.08 | 11.36 | 10.98 | 11.07 | 52,969 | -0.10(-0.88%) |
Oct 18, 2011 | 10.83 | 11.27 | 10.78 | 11.17 | 169,277 | +0.22(+2.04%) |
Oct 17, 2011 | 11.17 | 11.23 | 10.79 | 10.95 | 138,266 | -0.36(-3.22%) |
Oct 14, 2011 | 11.30 | 11.49 | 11.16 | 11.31 | 144,339 | -0.10(-0.86%) |
Oct 13, 2011 | 11.60 | 11.62 | 11.35 | 11.41 | 101,504 | -0.27(-2.27%) |
Oct 12, 2011 | 11.64 | 11.71 | 11.55 | 11.68 | 34,585 | +0.06(+0.54%) |
Oct 11, 2011 | 11.58 | 11.66 | 11.45 | 11.61 | 46,292 | +0.08(+0.65%) |
Oct 10, 2011 | 11.41 | 11.61 | 11.31 | 11.54 | 106,652 | +0.25(+2.18%) |
Oct 07, 2011 | 11.29 | 11.47 | 11.10 | 11.29 | 107,739 | +0.06(+0.53%) |
Oct 06, 2011 | 11.25 | 11.54 | 11.02 | 11.23 | 162,371 | -0.09(-0.78%) |
Oct 05, 2011 | 10.82 | 11.44 | 10.70 | 11.32 | 622,415 | +0.57(+5.30%) |
Oct 04, 2011 | 10.32 | 10.79 | 10.18 | 10.75 | 180,307 | +0.37(+3.53%) |
Oct 03, 2011 | 11.07 | 11.20 | 10.33 | 10.38 | 158,081 | -0.65(-5.85%) |
Sep 30, 2011 | 10.87 | 11.27 | 10.87 | 11.03 | 150,347 | +0.02(+0.18%) |
Sep 29, 2011 | 11.33 | 11.72 | 10.74 | 11.01 | 62,158 | -0.25(-2.24%) |
Sep 28, 2011 | 11.48 | 11.67 | 11.22 | 11.26 | 48,388 | -0.26(-2.27%) |
Sep 27, 2011 | 11.14 | 11.73 | 11.06 | 11.52 | 102,932 | +0.58(+5.27%) |
Sep 26, 2011 | 10.74 | 11.01 | 10.54 | 10.95 | 147,424 | +0.23(+2.17%) |
Sep 23, 2011 | 10.51 | 10.74 | 10.24 | 10.72 | 57,177 | +0.32(+3.06%) |
Sep 22, 2011 | 10.59 | 10.74 | 10.22 | 10.40 | 98,867 | -0.40(-3.67%) |
Sep 21, 2011 | 10.67 | 11.10 | 10.67 | 10.79 | 151,739 | +0.21(+1.95%) |
Sep 20, 2011 | 11.24 | 11.24 | 10.50 | 10.59 | 181,994 | -0.64(-5.66%) |
Sep 19, 2011 | 11.29 | 11.29 | 11.00 | 11.22 | 87,280 | -0.06(-0.52%) |
Sep 16, 2011 | 11.44 | 11.69 | 11.28 | 11.28 | 245,993 | -0.14(-1.20%) |
Sep 15, 2011 | 11.44 | 11.51 | 11.25 | 11.42 | 71,051 | +0.09(+0.81%) |
Sep 14, 2011 | 11.22 | 11.47 | 10.90 | 11.33 | 141,003 | +0.16(+1.47%) |
Sep 13, 2011 | 11.25 | 11.43 | 11.06 | 11.16 | 223,297 | -0.03(-0.26%) |
Sep 12, 2011 | 11.24 | 11.32 | 11.04 | 11.19 | 79,049 | -0.20(-1.73%) |
Sep 09, 2011 | 11.57 | 11.73 | 11.25 | 11.39 | 78,408 | -0.40(-3.39%) |
Sep 08, 2011 | 12.24 | 12.34 | 11.72 | 11.79 | 62,768 | -0.41(-3.38%) |
Sep 07, 2011 | 12.16 | 12.26 | 12.12 | 12.20 | 9,738 | +0.17(+1.39%) |
Sep 06, 2011 | 11.73 | 12.06 | 11.44 | 12.04 | 67,993 | +0.11(+0.96%) |
Sep 02, 2011 | 12.25 | 12.37 | 11.87 | 11.92 | 77,288 | -0.50(-4.01%) |
Sep 01, 2011 | 12.78 | 13.06 | 12.35 | 12.42 | 66,851 | -0.25(-1.99%) |
Aug 31, 2011 | 12.95 | 13.04 | 12.52 | 12.67 | 113,720 | -0.16(-1.23%) |
Aug 30, 2011 | 12.82 | 13.02 | 12.70 | 12.83 | 44,625 | -0.09(-0.71%) |
Aug 29, 2011 | 12.70 | 12.92 | 12.63 | 12.92 | 106,604 | +0.15(+1.21%) |
Aug 26, 2011 | 12.17 | 12.89 | 12.17 | 12.77 | 98,394 | +0.26(+2.04%) |
Aug 25, 2011 | 12.04 | 12.73 | 12.04 | 12.51 | 160,064 | +0.59(+4.98%) |
Aug 24, 2011 | 11.53 | 11.99 | 11.23 | 11.92 | 185,662 | +0.26(+2.25%) |
Aug 23, 2011 | 10.34 | 11.73 | 10.34 | 11.66 | 238,357 | +1.31(+12.64%) |
Aug 22, 2011 | 10.65 | 10.65 | 10.19 | 10.35 | 50,051 | +0.06(+0.60%) |
Aug 19, 2011 | 10.32 | 10.63 | 10.27 | 10.29 | 113,562 | -0.28(-2.67%) |
Aug 18, 2011 | 10.98 | 10.98 | 10.30 | 10.57 | 275,705 | -0.64(-5.67%) |
Aug 17, 2011 | 11.16 | 11.30 | 11.02 | 11.20 | 61,767 | +0.05(+0.44%) |
Aug 16, 2011 | 11.24 | 11.32 | 11.01 | 11.15 | 70,764 | -0.18(-1.62%) |
Aug 15, 2011 | 11.07 | 11.43 | 11.07 | 11.34 | 59,841 | +0.30(+2.76%) |
Aug 12, 2011 | 10.81 | 11.07 | 10.72 | 11.03 | 41,308 | +0.33(+3.06%) |
Aug 11, 2011 | 10.41 | 11.01 | 10.39 | 10.71 | 75,714 | +0.30(+2.87%) |
Aug 10, 2011 | 10.24 | 10.91 | 10.16 | 10.41 | 147,689 | -0.57(-5.17%) |
Aug 09, 2011 | 10.42 | 11.06 | 9.195 | 10.97 | 196,890 | +1.40(+14.61%) |
Aug 08, 2011 | 10.42 | 10.77 | 9.575 | 9.575 | 178,445 | -1.13(-10.59%) |
Aug 05, 2011 | 11.30 | 11.38 | 10.42 | 10.71 | 156,994 | -0.48(-4.28%) |
Aug 04, 2011 | 11.84 | 11.84 | 11.15 | 11.19 | 71,563 | -0.69(-5.85%) |
Aug 03, 2011 | 11.94 | 12.00 | 11.51 | 11.88 | 61,996 | +0.01(+0.06%) |
Aug 02, 2011 | 12.07 | 12.33 | 11.88 | 11.88 | 67,700 | -0.30(-2.45%) |
Aug 01, 2011 | 12.18 | 12.34 | 12.01 | 12.17 | 51,922 | +0.05(+0.40%) |
Jul 29, 2011 | 12.14 | 12.30 | 11.87 | 12.12 | 64,709 | -0.08(-0.64%) |
Jul 28, 2011 | 12.24 | 12.50 | 12.20 | 12.20 | 56,121 | -0.03(-0.24%) |
Jul 27, 2011 | 12.90 | 12.90 | 12.15 | 12.23 | 151,336 | -0.73(-5.66%) |
Jul 26, 2011 | 13.13 | 13.20 | 12.96 | 12.97 | 16,516 | -0.22(-1.64%) |
Jul 25, 2011 | 13.06 | 13.37 | 13.06 | 13.18 | 29,901 | -0.18(-1.32%) |
Jul 22, 2011 | 13.49 | 13.49 | 13.36 | 13.36 | 17,422 | -0.03(-0.20%) |
Jul 21, 2011 | 13.39 | 13.63 | 13.37 | 13.39 | 72,079 | +0.02(+0.12%) |
Jul 20, 2011 | 13.38 | 13.42 | 13.29 | 13.37 | 35,604 | +0.10(+0.72%) |
Jul 19, 2011 | 12.95 | 13.34 | 12.91 | 13.27 | 42,639 | +0.45(+3.53%) |
Jul 18, 2011 | 12.92 | 12.92 | 12.61 | 12.82 | 54,046 | -0.20(-1.54%) |
Jul 15, 2011 | 13.11 | 13.11 | 12.90 | 13.02 | 41,522 | -0.07(-0.53%) |
Jul 14, 2011 | 13.25 | 13.32 | 12.98 | 13.09 | 62,384 | -0.18(-1.33%) |
Jul 13, 2011 | 13.34 | 13.47 | 13.23 | 13.27 | 33,343 | -0.00(-0.02%) |
Jul 12, 2011 | 13.37 | 13.46 | 13.18 | 13.27 | 80,862 | -0.05(-0.34%) |
Jul 11, 2011 | 13.47 | 13.49 | 13.23 | 13.32 | 56,460 | -0.19(-1.38%) |
Jul 08, 2011 | 13.25 | 13.67 | 13.25 | 13.50 | 124,395 | +0.00(+0.00%) |
Jul 07, 2011 | 13.59 | 13.59 | 13.43 | 13.50 | 73,358 | -0.02(-0.12%) |
Jul 06, 2011 | 13.25 | 13.59 | 13.25 | 13.52 | 50,042 | +0.20(+1.53%) |
Jul 05, 2011 | 13.33 | 13.42 | 13.20 | 13.32 | 63,534 | +0.09(+0.64%) |
Jul 01, 2011 | 13.07 | 13.26 | 13.05 | 13.23 | 52,340 | +0.20(+1.56%) |
Jun 30, 2011 | 12.92 | 13.04 | 12.87 | 13.03 | 31,869 | +0.18(+1.43%) |
Jun 29, 2011 | 12.92 | 12.92 | 12.79 | 12.85 | 57,537 | +0.07(+0.51%) |
Jun 28, 2011 | 12.73 | 12.85 | 12.69 | 12.78 | 69,378 | +0.11(+0.88%) |
Jun 27, 2011 | 12.54 | 12.69 | 12.43 | 12.67 | 108,947 | +0.10(+0.76%) |
Jun 24, 2011 | 12.80 | 12.83 | 12.51 | 12.57 | 61,199 | -0.25(-1.92%) |
Jun 23, 2011 | 12.61 | 12.86 | 12.43 | 12.82 | 33,731 | +0.01(+0.08%) |
Jun 22, 2011 | 12.85 | 12.90 | 12.81 | 12.81 | 35,147 | -0.09(-0.66%) |
Jun 21, 2011 | 12.60 | 12.91 | 12.60 | 12.89 | 99,526 | +0.36(+2.88%) |
Jun 20, 2011 | 12.50 | 12.53 | 12.50 | 12.53 | 33,496 | +0.27(+2.16%) |
Jun 17, 2011 | 12.47 | 12.75 | 12.27 | 12.27 | 88,845 | -0.18(-1.45%) |
Jun 16, 2011 | 12.40 | 12.54 | 12.22 | 12.45 | 82,434 | +0.06(+0.48%) |
Jun 15, 2011 | 12.44 | 12.53 | 12.29 | 12.39 | 62,026 | -0.12(-0.94%) |
Jun 14, 2011 | 12.16 | 12.56 | 12.16 | 12.51 | 78,131 | +0.41(+3.39%) |
Jun 13, 2011 | 12.11 | 12.19 | 12.02 | 12.10 | 75,445 | +0.05(+0.41%) |
Jun 10, 2011 | 12.32 | 12.33 | 11.99 | 12.05 | 69,235 | -0.35(-2.80%) |
Jun 09, 2011 | 12.48 | 12.53 | 12.36 | 12.40 | 10,870 | -0.03(-0.26%) |
Jun 08, 2011 | 12.47 | 12.55 | 12.41 | 12.43 | 44,854 | -0.07(-0.55%) |
Jun 07, 2011 | 12.62 | 12.65 | 12.49 | 12.50 | 26,715 | -0.10(-0.78%) |
Jun 06, 2011 | 12.59 | 12.76 | 12.56 | 12.60 | 34,689 | -0.02(-0.18%) |
Jun 03, 2011 | 12.60 | 12.71 | 12.55 | 12.62 | 26,898 | +0.61(+5.05%) |
May 24, 2011 | 12.19 | 12.19 | 11.79 | 12.01 | 128,482 | -0.16(-1.32%) |
May 23, 2011 | 12.01 | 12.23 | 11.88 | 12.17 | 55,215 | +0.01(+0.08%) |
May 20, 2011 | 12.05 | 12.20 | 11.98 | 12.16 | 15,936 | +0.02(+0.16%) |
May 19, 2011 | 12.02 | 12.15 | 11.97 | 12.14 | 5,184 | +0.13(+1.09%) |
May 18, 2011 | 12.03 | 12.04 | 11.95 | 12.01 | 28,424 | +0.01(+0.05%) |
May 17, 2011 | 12.00 | 12.07 | 11.86 | 12.01 | 279,943 | +0.03(+0.22%) |
May 16, 2011 | 12.04 | 12.14 | 11.98 | 11.98 | 37,634 | -0.18(-1.46%) |
May 13, 2011 | 12.42 | 12.42 | 12.06 | 12.16 | 49,121 | -0.18(-1.44%) |
May 12, 2011 | 12.16 | 12.37 | 12.07 | 12.33 | 32,492 | +0.21(+1.70%) |
May 11, 2011 | 12.14 | 12.21 | 12.08 | 12.13 | 63,510 | -0.07(-0.59%) |
May 10, 2011 | 11.97 | 12.23 | 11.97 | 12.20 | 74,053 | +0.31(+2.65%) |
May 09, 2011 | 11.55 | 11.89 | 11.54 | 11.88 | 100,274 | +0.35(+3.04%) |
May 06, 2011 | 11.15 | 11.56 | 11.15 | 11.53 | 51,736 | +0.49(+4.48%) |
May 05, 2011 | 11.00 | 11.21 | 10.91 | 11.04 | 36,526 | +0.01(+0.12%) |
May 04, 2011 | 11.25 | 11.33 | 11.01 | 11.03 | 185,159 | -0.33(-2.89%) |
May 03, 2011 | 11.55 | 11.55 | 11.30 | 11.35 | 289,779 | -0.23(-2.01%) |