Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.68 | 10.70 | 10.30 | 10.38 | 2,680 | -0.33(-3.07%) |
May 30, 2012 | 10.45 | 10.71 | 10.45 | 10.71 | 1,449 | +0.03(+0.32%) |
May 29, 2012 | 10.67 | 10.70 | 10.67 | 10.68 | 792 | +0.01(+0.12%) |
May 25, 2012 | 10.67 | 10.67 | 10.67 | 10.67 | 358 | -0.16(-1.45%) |
May 24, 2012 | 10.54 | 10.98 | 10.54 | 10.82 | 1,145 | +0.41(+3.92%) |
May 23, 2012 | 10.61 | 10.81 | 10.41 | 10.41 | 8,826 | -0.28(-2.57%) |
May 22, 2012 | 11.00 | 11.00 | 10.69 | 10.69 | 1,017 | -0.22(-2.02%) |
May 21, 2012 | 10.94 | 11.38 | 10.62 | 10.91 | 5,985 | +0.01(+0.09%) |
May 18, 2012 | 11.00 | 11.38 | 10.85 | 10.90 | 3,435 | -0.07(-0.67%) |
May 17, 2012 | 11.25 | 11.25 | 10.83 | 10.97 | 8,031 | -0.35(-3.11%) |
May 16, 2012 | 11.32 | 11.33 | 11.32 | 11.33 | 636 | +0.01(+0.07%) |
May 15, 2012 | 11.32 | 11.32 | 11.32 | 11.32 | 1,078 | +0.04(+0.35%) |
May 14, 2012 | 11.30 | 11.30 | 11.12 | 11.28 | 673 | -0.12(-1.03%) |
May 11, 2012 | 11.01 | 11.40 | 11.01 | 11.40 | 14,788 | +0.37(+3.34%) |
May 10, 2012 | 11.22 | 11.38 | 11.03 | 11.03 | 1,056 | -0.05(-0.49%) |
May 09, 2012 | 11.19 | 11.20 | 11.02 | 11.08 | 2,304 | -0.22(-1.95%) |
May 08, 2012 | 11.73 | 11.73 | 11.30 | 11.30 | 11,158 | -0.17(-1.51%) |
May 07, 2012 | 11.62 | 11.62 | 11.47 | 11.47 | 3,095 | +0.00(+0.00%) |
May 04, 2012 | 11.44 | 11.59 | 11.44 | 11.47 | 2,898 | +0.02(+0.14%) |
May 03, 2012 | 11.95 | 11.95 | 11.46 | 11.46 | 5,001 | -0.48(-4.02%) |
May 02, 2012 | 11.93 | 11.94 | 11.92 | 11.94 | 954 | +0.04(+0.31%) |
May 01, 2012 | 11.83 | 11.90 | 11.79 | 11.90 | 2,085 | +0.08(+0.68%) |
Apr 30, 2012 | 11.80 | 11.88 | 11.79 | 11.82 | 8,395 | +0.03(+0.27%) |
Apr 27, 2012 | 11.82 | 11.82 | 11.79 | 11.79 | 3,775 | -0.09(-0.73%) |
Apr 26, 2012 | 11.87 | 11.88 | 11.67 | 11.88 | 5,229 | +0.09(+0.73%) |
Apr 25, 2012 | 11.88 | 11.88 | 11.79 | 11.79 | 1,526 | -0.01(-0.07%) |
Apr 24, 2012 | 11.51 | 11.80 | 11.51 | 11.80 | 12,859 | +0.26(+2.28%) |
Apr 23, 2012 | 11.58 | 11.58 | 11.47 | 11.53 | 2,150 | -0.18(-1.58%) |
Apr 20, 2012 | 11.47 | 11.72 | 11.47 | 11.72 | 3,904 | +0.20(+1.71%) |
Apr 19, 2012 | 11.59 | 11.59 | 11.51 | 11.52 | 1,948 | +0.04(+0.34%) |
Apr 18, 2012 | 11.49 | 11.51 | 11.47 | 11.48 | 6,536 | -0.34(-2.86%) |
Apr 17, 2012 | 11.47 | 11.82 | 11.47 | 11.82 | 547 | +0.30(+2.59%) |
Apr 16, 2012 | 11.58 | 11.74 | 11.47 | 11.52 | 6,612 | -0.10(-0.82%) |
Apr 13, 2012 | 11.60 | 11.62 | 11.48 | 11.62 | 385 | -0.05(-0.43%) |
Apr 12, 2012 | 11.67 | 11.67 | 11.67 | 11.67 | 890 | -0.03(-0.24%) |
Apr 11, 2012 | 11.58 | 11.73 | 11.49 | 11.69 | 2,931 | +0.22(+1.92%) |
Apr 10, 2012 | 11.47 | 11.62 | 11.47 | 11.47 | 3,219 | -0.01(-0.07%) |
Apr 09, 2012 | 11.72 | 11.74 | 11.48 | 11.48 | 2,239 | -0.25(-2.16%) |
Apr 05, 2012 | 11.79 | 11.82 | 11.72 | 11.74 | 3,104 | -0.09(-0.79%) |
Apr 04, 2012 | 11.86 | 11.88 | 11.79 | 11.83 | 2,866 | -0.05(-0.40%) |
Apr 03, 2012 | 11.82 | 11.95 | 11.79 | 11.88 | 3,413 | +0.16(+1.34%) |
Apr 02, 2012 | 11.91 | 11.99 | 11.72 | 11.72 | 10,119 | -0.24(-2.02%) |
Mar 30, 2012 | 12.02 | 12.10 | 11.74 | 11.96 | 11,151 | +0.02(+0.18%) |
Mar 29, 2012 | 11.87 | 11.94 | 11.79 | 11.94 | 2,290 | -0.16(-1.30%) |
Mar 28, 2012 | 11.67 | 12.18 | 11.67 | 12.10 | 5,168 | +0.46(+3.92%) |
Mar 27, 2012 | 11.48 | 11.69 | 11.46 | 11.64 | 6,065 | +0.16(+1.44%) |
Mar 26, 2012 | 11.78 | 11.99 | 11.47 | 11.47 | 11,658 | -0.33(-2.80%) |
Mar 23, 2012 | 11.93 | 12.07 | 11.80 | 11.80 | 10,528 | -0.15(-1.23%) |
Mar 22, 2012 | 12.06 | 12.06 | 11.79 | 11.95 | 20,657 | -0.44(-3.57%) |
Mar 21, 2012 | 12.66 | 12.66 | 12.39 | 12.39 | 16,582 | -0.24(-1.93%) |
Mar 20, 2012 | 12.71 | 12.72 | 12.64 | 12.64 | 5,363 | -0.13(-0.99%) |
Mar 19, 2012 | 12.87 | 12.87 | 12.71 | 12.76 | 6,450 | -0.03(-0.25%) |
Mar 16, 2012 | 12.74 | 12.94 | 12.70 | 12.79 | 3,342 | +0.05(+0.39%) |
Mar 15, 2012 | 12.76 | 12.80 | 12.69 | 12.74 | 1,736 | -0.09(-0.70%) |
Mar 14, 2012 | 12.77 | 12.83 | 12.68 | 12.83 | 8,538 | +0.03(+0.25%) |
Mar 13, 2012 | 12.75 | 12.92 | 12.66 | 12.80 | 3,814 | -0.05(-0.37%) |
Mar 12, 2012 | 12.88 | 12.93 | 12.85 | 12.85 | 23,761 | -0.16(-1.21%) |
Mar 09, 2012 | 13.15 | 13.15 | 12.96 | 13.01 | 8,695 | -0.15(-1.14%) |
Mar 08, 2012 | 13.04 | 13.23 | 13.04 | 13.16 | 1,973 | +0.19(+1.46%) |
Mar 07, 2012 | 13.04 | 13.10 | 12.97 | 12.97 | 6,421 | -0.06(-0.48%) |
Mar 06, 2012 | 13.11 | 13.25 | 13.03 | 13.03 | 1,844 | -0.12(-0.90%) |
Mar 05, 2012 | 13.30 | 13.30 | 13.09 | 13.15 | 2,842 | -0.01(-0.06%) |
Mar 02, 2012 | 13.09 | 13.16 | 13.09 | 13.16 | 4,919 | -0.05(-0.39%) |
Mar 01, 2012 | 13.35 | 13.35 | 13.12 | 13.21 | 2,941 | -0.01(-0.07%) |
Feb 29, 2012 | 13.12 | 13.28 | 13.12 | 13.22 | 4,161 | -0.03(-0.19%) |
Feb 28, 2012 | 13.35 | 13.35 | 13.09 | 13.24 | 2,112 | +0.01(+0.06%) |
Feb 27, 2012 | 13.35 | 13.36 | 13.11 | 13.24 | 2,071 | -0.08(-0.59%) |
Feb 24, 2012 | 13.48 | 13.51 | 13.31 | 13.31 | 715 | +0.06(+0.47%) |
Feb 23, 2012 | 13.04 | 13.51 | 13.03 | 13.25 | 19,688 | +0.17(+1.26%) |
Feb 22, 2012 | 13.19 | 13.28 | 13.03 | 13.09 | 8,046 | -0.25(-1.89%) |
Feb 21, 2012 | 13.34 | 13.55 | 13.34 | 13.34 | 3,752 | -0.02(-0.12%) |
Feb 17, 2012 | 13.40 | 13.48 | 13.07 | 13.35 | 7,766 | -0.01(-0.06%) |
Feb 16, 2012 | 12.97 | 13.55 | 12.97 | 13.36 | 19,674 | +0.24(+1.86%) |
Feb 15, 2012 | 13.01 | 13.12 | 12.96 | 13.12 | 22,183 | +0.12(+0.91%) |
Feb 14, 2012 | 13.06 | 13.12 | 13.00 | 13.00 | 6,361 | -0.13(-0.96%) |
Feb 13, 2012 | 12.97 | 13.12 | 12.97 | 13.12 | 5,855 | +0.01(+0.06%) |
Feb 10, 2012 | 13.18 | 13.27 | 13.09 | 13.12 | 1,867 | -0.16(-1.24%) |
Feb 09, 2012 | 13.08 | 13.28 | 13.06 | 13.28 | 7,085 | +0.24(+1.81%) |
Feb 08, 2012 | 13.12 | 13.23 | 12.98 | 13.05 | 11,268 | -0.17(-1.31%) |
Feb 07, 2012 | 13.22 | 13.22 | 13.22 | 13.22 | 381 | +0.17(+1.26%) |
Feb 06, 2012 | 13.02 | 13.36 | 12.97 | 13.05 | 3,063 | +0.05(+0.42%) |
Feb 03, 2012 | 13.19 | 13.59 | 12.97 | 13.00 | 5,102 | -0.07(-0.54%) |
Feb 02, 2012 | 13.09 | 13.12 | 12.85 | 13.07 | 17,392 | -0.11(-0.83%) |
Feb 01, 2012 | 13.36 | 13.36 | 13.05 | 13.18 | 2,689 | -0.22(-1.64%) |
Jan 31, 2012 | 13.42 | 13.42 | 12.89 | 13.40 | 6,386 | +0.12(+0.89%) |
Jan 30, 2012 | 13.04 | 13.59 | 13.01 | 13.28 | 11,461 | +0.38(+2.92%) |
Jan 27, 2012 | 12.89 | 13.04 | 12.88 | 12.90 | 1,669 | -0.13(-1.02%) |
Jan 26, 2012 | 12.92 | 13.05 | 12.83 | 13.04 | 3,364 | -0.01(-0.06%) |
Jan 25, 2012 | 12.86 | 13.05 | 12.86 | 13.05 | 2,957 | +0.51(+4.07%) |
Jan 24, 2012 | 12.59 | 12.76 | 12.54 | 12.54 | 2,420 | -0.05(-0.37%) |
Jan 23, 2012 | 12.74 | 12.77 | 12.57 | 12.58 | 6,564 | -0.17(-1.36%) |
Jan 20, 2012 | 12.74 | 12.81 | 12.26 | 12.76 | 7,218 | -0.02(-0.12%) |
Jan 19, 2012 | 12.85 | 12.91 | 12.73 | 12.77 | 2,024 | -0.13(-0.97%) |
Jan 18, 2012 | 12.77 | 12.93 | 12.75 | 12.90 | 1,828 | +0.13(+0.98%) |
Jan 17, 2012 | 12.93 | 12.93 | 12.77 | 12.77 | 1,259 | +0.04(+0.31%) |
Jan 13, 2012 | 12.81 | 12.93 | 12.73 | 12.73 | 2,235 | -0.15(-1.16%) |
Jan 12, 2012 | 12.89 | 12.89 | 12.88 | 12.88 | 1,272 | -0.02(-0.18%) |
Jan 11, 2012 | 12.54 | 12.91 | 12.54 | 12.90 | 1,160 | +0.33(+2.63%) |
Jan 10, 2012 | 12.89 | 12.89 | 12.57 | 12.57 | 890 | -0.44(-3.38%) |
Jan 09, 2012 | 13.11 | 13.11 | 12.97 | 13.02 | 2,042 | -0.10(-0.78%) |
Jan 06, 2012 | 13.12 | 13.12 | 13.12 | 13.12 | 223 | +0.08(+0.60%) |
Jan 05, 2012 | 12.90 | 13.12 | 12.90 | 13.04 | 4,281 | +0.08(+0.61%) |
Jan 04, 2012 | 12.91 | 12.96 | 12.85 | 12.96 | 3,343 | +0.26(+2.04%) |
Dec 30, 2011 | 12.62 | 12.72 | 12.44 | 12.70 | 1,931 | +0.02(+0.19%) |
Dec 29, 2011 | 12.77 | 12.80 | 12.65 | 12.68 | 1,442 | -0.05(-0.37%) |
Dec 28, 2011 | 12.69 | 12.72 | 12.69 | 12.72 | 1,526 | +0.05(+0.43%) |
Dec 27, 2011 | 12.57 | 12.77 | 12.57 | 12.67 | 12,410 | +0.25(+2.03%) |
Dec 23, 2011 | 12.64 | 12.69 | 12.42 | 12.42 | 4,251 | -0.13(-1.06%) |
Dec 21, 2011 | 12.38 | 12.55 | 11.89 | 12.55 | 28,092 | +0.26(+2.11%) |
Dec 20, 2011 | 12.54 | 12.54 | 12.28 | 12.29 | 4,098 | -0.17(-1.39%) |
Dec 19, 2011 | 12.46 | 12.46 | 12.46 | 12.46 | 254 | +0.02(+0.19%) |
Dec 16, 2011 | 12.27 | 12.44 | 12.27 | 12.44 | 5,022 | +0.00(+0.00%) |
Dec 15, 2011 | 12.44 | 12.44 | 12.38 | 12.44 | 4,478 | +0.00(+0.00%) |
Dec 14, 2011 | 12.77 | 12.87 | 12.10 | 12.44 | 27,044 | -0.33(-2.58%) |
Dec 13, 2011 | 13.00 | 13.63 | 12.77 | 12.77 | 12,046 | -0.22(-1.70%) |
Dec 12, 2011 | 13.07 | 13.64 | 12.99 | 12.99 | 729 | -0.29(-2.18%) |
Dec 09, 2011 | 13.28 | 13.28 | 13.28 | 13.28 | 381 | +0.01(+0.06%) |
Dec 08, 2011 | 13.72 | 13.72 | 13.27 | 13.27 | 3,160 | -0.48(-3.49%) |
Dec 07, 2011 | 13.69 | 13.75 | 13.69 | 13.75 | 2,861 | +0.09(+0.63%) |
Dec 06, 2011 | 13.26 | 13.98 | 13.26 | 13.67 | 8,561 | +0.35(+2.60%) |
Dec 05, 2011 | 12.97 | 13.32 | 12.97 | 13.32 | 9,955 | +0.51(+3.99%) |
Dec 02, 2011 | 13.02 | 13.13 | 12.79 | 12.81 | 8,396 | -0.21(-1.63%) |
Dec 01, 2011 | 12.91 | 13.05 | 12.91 | 13.02 | 3,944 | -0.02(-0.18%) |
Nov 30, 2011 | 13.05 | 13.09 | 12.74 | 13.05 | 9,878 | +0.25(+1.97%) |
Nov 29, 2011 | 12.65 | 12.90 | 12.65 | 12.79 | 5,343 | +0.11(+0.87%) |
Nov 28, 2011 | 12.64 | 12.82 | 12.64 | 12.68 | 3,729 | +0.06(+0.44%) |
Nov 25, 2011 | 12.66 | 12.66 | 12.63 | 12.63 | 254 | -0.08(-0.62%) |
Nov 23, 2011 | 12.71 | 12.71 | 12.63 | 12.71 | 1,809 | +0.06(+0.50%) |
Nov 22, 2011 | 12.65 | 12.65 | 12.65 | 12.65 | 127 | -0.13(-0.99%) |
Nov 21, 2011 | 12.73 | 12.77 | 12.57 | 12.77 | 3,379 | +0.04(+0.31%) |
Nov 18, 2011 | 12.79 | 12.81 | 12.73 | 12.73 | 1,582 | -0.08(-0.61%) |
Nov 16, 2011 | 13.20 | 12.81 | 12.81 | 12.81 | 1,017 | -0.42(-3.21%) |
Nov 15, 2011 | 12.68 | 13.24 | 12.68 | 13.24 | 4,203 | +0.55(+4.34%) |
Nov 14, 2011 | 12.59 | 12.68 | 12.59 | 12.68 | 800 | +0.09(+0.75%) |
Nov 11, 2011 | 12.85 | 12.97 | 12.59 | 12.59 | 2,188 | -0.14(-1.11%) |
Nov 10, 2011 | 12.73 | 12.73 | 12.73 | 12.73 | 127 | +0.16(+1.25%) |
Nov 09, 2011 | 12.87 | 12.87 | 12.57 | 12.57 | 5,084 | -0.17(-1.30%) |
Nov 08, 2011 | 12.84 | 13.04 | 12.61 | 12.74 | 1,687 | +0.16(+1.25%) |
Nov 07, 2011 | 12.79 | 13.34 | 12.57 | 12.58 | 5,810 | -0.03(-0.25%) |
Nov 04, 2011 | 12.82 | 12.82 | 12.57 | 12.61 | 3,070 | -0.35(-2.73%) |
Nov 03, 2011 | 12.97 | 12.97 | 12.97 | 12.97 | 254 | +0.00(+0.00%) |
Nov 02, 2011 | 12.65 | 13.28 | 12.65 | 12.97 | 4,485 | +0.08(+0.61%) |
Nov 01, 2011 | 12.70 | 13.24 | 12.58 | 12.89 | 3,147 | -0.12(-0.91%) |
Oct 31, 2011 | 13.24 | 13.28 | 12.46 | 13.01 | 31,781 | +0.04(+0.30%) |
Oct 28, 2011 | 12.77 | 13.16 | 12.12 | 12.97 | 7,557 | +0.12(+0.92%) |
Oct 27, 2011 | 13.35 | 13.35 | 12.85 | 12.85 | 7,023 | -0.03(-0.24%) |
Oct 26, 2011 | 12.14 | 12.93 | 12.13 | 12.88 | 9,586 | +0.74(+6.08%) |
Oct 25, 2011 | 12.28 | 12.28 | 12.13 | 12.14 | 1,444 | -0.10(-0.83%) |
Oct 24, 2011 | 12.32 | 12.33 | 11.71 | 12.24 | 6,153 | +0.26(+2.16%) |
Oct 21, 2011 | 11.83 | 12.39 | 11.80 | 11.99 | 2,341 | -0.40(-3.24%) |
Oct 20, 2011 | 11.98 | 12.39 | 11.80 | 12.39 | 1,654 | +0.64(+5.42%) |
Oct 19, 2011 | 11.73 | 11.94 | 11.73 | 11.75 | 4,828 | -0.13(-1.06%) |
Oct 18, 2011 | 11.96 | 12.23 | 11.79 | 11.88 | 8,794 | +0.12(+1.00%) |
Oct 17, 2011 | 11.82 | 11.82 | 11.71 | 11.76 | 2,878 | +0.01(+0.07%) |
Oct 14, 2011 | 12.10 | 12.13 | 11.64 | 11.75 | 10,175 | -0.05(-0.40%) |
Oct 13, 2011 | 12.15 | 12.15 | 11.62 | 11.80 | 2,705 | -0.26(-2.15%) |
Oct 12, 2011 | 12.17 | 12.17 | 11.60 | 12.06 | 3,178 | +0.09(+0.76%) |
Oct 11, 2011 | 12.17 | 12.17 | 11.58 | 11.97 | 636 | +0.19(+1.64%) |
Oct 10, 2011 | 11.79 | 12.12 | 11.66 | 11.77 | 3,972 | -0.02(-0.13%) |
Oct 06, 2011 | 11.79 | 11.79 | 11.79 | 11.79 | 3,308 | +0.00(+0.00%) |
Oct 05, 2011 | 12.10 | 12.10 | 11.79 | 11.79 | 1,654 | -0.11(-0.90%) |
Oct 04, 2011 | 12.18 | 12.18 | 11.80 | 11.90 | 4,390 | -0.29(-2.34%) |
Oct 03, 2011 | 12.18 | 12.18 | 12.18 | 12.18 | 482 | -0.20(-1.59%) |
Sep 30, 2011 | 12.23 | 12.55 | 11.79 | 12.38 | 1,673 | +0.37(+3.08%) |
Sep 29, 2011 | 12.57 | 12.57 | 12.01 | 12.01 | 260 | -0.40(-3.21%) |
Sep 27, 2011 | 12.39 | 12.41 | 12.41 | 12.41 | 2,417 | +0.01(+0.10%) |
Sep 26, 2011 | 12.53 | 12.62 | 12.39 | 12.39 | 3,459 | -0.06(-0.49%) |
Sep 23, 2011 | 12.38 | 12.47 | 12.38 | 12.46 | 1,375 | +0.07(+0.56%) |
Sep 22, 2011 | 12.38 | 12.65 | 12.38 | 12.39 | 3,714 | -0.13(-1.00%) |
Sep 21, 2011 | 12.55 | 12.55 | 12.42 | 12.51 | 1,048 | -0.13(-1.06%) |
Sep 20, 2011 | 12.57 | 12.77 | 12.11 | 12.65 | 1,526 | +0.15(+1.19%) |
Sep 19, 2011 | 12.21 | 12.50 | 11.95 | 12.50 | 7,230 | +0.12(+0.95%) |
Sep 16, 2011 | 12.42 | 12.55 | 12.30 | 12.38 | 2,276 | -0.17(-1.38%) |
Sep 15, 2011 | 12.46 | 12.55 | 12.38 | 12.55 | 1,491 | +0.13(+1.08%) |
Sep 14, 2011 | 12.22 | 12.42 | 12.18 | 12.42 | 763 | +0.09(+0.70%) |
Sep 13, 2011 | 12.47 | 12.47 | 12.18 | 12.33 | 5,754 | -0.08(-0.62%) |
Sep 12, 2011 | 12.21 | 12.41 | 12.21 | 12.41 | 1,332 | +0.03(+0.24%) |
Sep 09, 2011 | 12.18 | 12.39 | 12.18 | 12.38 | 7,389 | +0.00(+0.00%) |
Sep 08, 2011 | 12.51 | 12.57 | 12.18 | 12.38 | 11,817 | -0.21(-1.69%) |
Sep 07, 2011 | 12.75 | 12.87 | 12.57 | 12.59 | 2,066 | -0.03(-0.25%) |
Sep 06, 2011 | 12.57 | 12.62 | 12.38 | 12.62 | 2,631 | -0.32(-2.49%) |
Sep 02, 2011 | 12.79 | 12.95 | 12.79 | 12.94 | 381 | -0.02(-0.12%) |
Sep 01, 2011 | 12.96 | 12.96 | 12.66 | 12.96 | 7,854 | -0.09(-0.72%) |
Aug 31, 2011 | 13.09 | 13.15 | 12.79 | 13.05 | 8,489 | +0.00(+0.00%) |
Aug 30, 2011 | 12.85 | 13.06 | 12.81 | 13.05 | 2,799 | +0.15(+1.16%) |
Aug 29, 2011 | 12.92 | 12.97 | 12.57 | 12.90 | 7,402 | +0.21(+1.67%) |
Aug 26, 2011 | 12.58 | 12.69 | 12.35 | 12.69 | 1,436 | -0.05(-0.37%) |
Aug 25, 2011 | 12.39 | 12.88 | 12.39 | 12.74 | 9,334 | +0.28(+2.27%) |
Aug 24, 2011 | 12.43 | 12.46 | 12.43 | 12.46 | 318 | -0.19(-1.49%) |
Aug 23, 2011 | 12.83 | 12.85 | 12.22 | 12.65 | 28,119 | -0.09(-0.68%) |
Aug 22, 2011 | 12.93 | 12.93 | 12.23 | 12.73 | 8,353 | +0.06(+0.50%) |
Aug 19, 2011 | 12.86 | 13.18 | 12.67 | 12.67 | 2,481 | -0.11(-0.86%) |
Aug 18, 2011 | 13.55 | 13.80 | 12.78 | 12.78 | 8,784 | -0.81(-5.96%) |
Aug 17, 2011 | 13.87 | 13.89 | 13.59 | 13.59 | 9,050 | -0.28(-2.04%) |
Aug 16, 2011 | 13.75 | 13.87 | 13.75 | 13.87 | 3,537 | +0.13(+0.92%) |
Aug 15, 2011 | 13.84 | 13.84 | 13.65 | 13.75 | 10,352 | +0.11(+0.81%) |
Aug 12, 2011 | 13.05 | 13.64 | 13.04 | 13.64 | 2,481 | +0.64(+4.96%) |
Aug 11, 2011 | 12.73 | 13.12 | 12.73 | 12.99 | 8,243 | +0.22(+1.72%) |
Aug 10, 2011 | 12.45 | 12.94 | 12.45 | 12.77 | 8,438 | +0.32(+2.59%) |
Aug 09, 2011 | 12.68 | 12.68 | 12.00 | 12.45 | 5,415 | +0.07(+0.57%) |
Aug 08, 2011 | 12.76 | 12.88 | 11.95 | 12.38 | 39,634 | -0.35(-2.78%) |
Aug 05, 2011 | 13.27 | 13.27 | 12.60 | 12.73 | 7,168 | -0.47(-3.57%) |
Aug 04, 2011 | 13.42 | 13.42 | 13.20 | 13.20 | 11,228 | -0.13(-0.94%) |
Aug 03, 2011 | 12.96 | 13.37 | 12.96 | 13.33 | 7,290 | +0.35(+2.66%) |
Aug 02, 2011 | 13.23 | 13.38 | 12.96 | 12.98 | 5,452 | -0.42(-3.11%) |
Aug 01, 2011 | 13.12 | 13.40 | 12.98 | 13.40 | 11,756 | +0.04(+0.29%) |
Jul 29, 2011 | 13.33 | 13.49 | 13.17 | 13.36 | 4,758 | -0.08(-0.58%) |
Jul 28, 2011 | 13.07 | 13.51 | 12.88 | 13.44 | 22,078 | +0.15(+1.12%) |
Jul 27, 2011 | 13.28 | 13.36 | 13.11 | 13.29 | 13,587 | +0.01(+0.06%) |
Jul 26, 2011 | 13.26 | 13.33 | 13.16 | 13.28 | 22,253 | -0.12(-0.88%) |
Jul 25, 2011 | 13.47 | 13.48 | 13.16 | 13.40 | 5,434 | +0.04(+0.29%) |
Jul 22, 2011 | 13.36 | 13.52 | 13.27 | 13.36 | 1,274 | -0.01(-0.08%) |
Jul 21, 2011 | 13.34 | 13.47 | 13.34 | 13.37 | 5,014 | -0.07(-0.50%) |
Jul 20, 2011 | 13.34 | 13.44 | 13.26 | 13.44 | 1,832 | -0.03(-0.23%) |
Jul 19, 2011 | 13.27 | 13.54 | 13.27 | 13.47 | 6,066 | +0.21(+1.60%) |
Jul 18, 2011 | 13.29 | 13.38 | 12.95 | 13.26 | 7,753 | -0.06(-0.47%) |
Jul 15, 2011 | 13.17 | 13.59 | 13.17 | 13.32 | 13,032 | -0.13(-0.97%) |
Jul 14, 2011 | 13.31 | 13.45 | 13.28 | 13.45 | 10,713 | +0.01(+0.10%) |
Jul 13, 2011 | 13.38 | 13.52 | 13.38 | 13.44 | 1,590 | +0.10(+0.77%) |
Jul 12, 2011 | 13.05 | 13.34 | 12.98 | 13.34 | 7,124 | +0.27(+2.11%) |
Jul 11, 2011 | 13.02 | 13.36 | 12.60 | 13.06 | 28,489 | -0.10(-0.77%) |
Jul 08, 2011 | 13.31 | 13.31 | 13.13 | 13.16 | 30,276 | -0.14(-1.06%) |
Jul 07, 2011 | 13.60 | 13.60 | 13.08 | 13.31 | 29,432 | -0.23(-1.68%) |
Jul 06, 2011 | 13.59 | 13.60 | 13.14 | 13.53 | 17,566 | -0.03(-0.23%) |
Jul 05, 2011 | 13.52 | 13.64 | 13.32 | 13.57 | 9,844 | +0.01(+0.09%) |
Jul 01, 2011 | 13.44 | 13.64 | 13.12 | 13.55 | 16,643 | +0.07(+0.55%) |
Jun 30, 2011 | 13.42 | 13.65 | 13.36 | 13.48 | 8,270 | +0.12(+0.88%) |
Jun 29, 2011 | 13.02 | 13.49 | 12.98 | 13.36 | 22,699 | +0.14(+1.07%) |
Jun 28, 2011 | 13.35 | 13.35 | 12.97 | 13.22 | 15,489 | -0.19(-1.41%) |
Jun 27, 2011 | 12.74 | 13.64 | 12.21 | 13.41 | 61,508 | -1.31(-8.92%) |
Jun 24, 2011 | 13.52 | 15.33 | 13.37 | 14.72 | 21,719 | +1.41(+10.63%) |
Jun 23, 2011 | 13.39 | 13.60 | 13.28 | 13.31 | 9,105 | -0.02(-0.18%) |
Jun 22, 2011 | 12.91 | 13.60 | 12.91 | 13.33 | 10,350 | +0.42(+3.29%) |
Jun 21, 2011 | 12.99 | 12.99 | 12.57 | 12.90 | 20,453 | -0.15(-1.14%) |
Jun 20, 2011 | 13.05 | 13.15 | 13.05 | 13.05 | 12,555 | -0.10(-0.78%) |
Jun 17, 2011 | 13.24 | 13.34 | 12.99 | 13.16 | 15,847 | -0.13(-1.01%) |
Jun 16, 2011 | 12.99 | 13.29 | 12.99 | 13.29 | 13,595 | -0.03(-0.24%) |
Jun 15, 2011 | 14.14 | 14.14 | 12.98 | 13.32 | 56,282 | -1.72(-11.44%) |
Jun 14, 2011 | 14.98 | 15.12 | 14.94 | 15.04 | 3,753 | +0.07(+0.47%) |
Jun 13, 2011 | 15.10 | 15.25 | 14.84 | 14.97 | 11,317 | -0.09(-0.63%) |
Jun 10, 2011 | 15.09 | 15.24 | 15.02 | 15.07 | 6,220 | +0.08(+0.52%) |
Jun 09, 2011 | 15.16 | 15.28 | 14.96 | 14.99 | 8,904 | -0.05(-0.31%) |
Jun 08, 2011 | 15.01 | 15.17 | 14.56 | 15.03 | 16,898 | -0.01(-0.05%) |
Jun 07, 2011 | 15.25 | 15.38 | 14.70 | 15.04 | 19,919 | -0.50(-3.19%) |
Jun 06, 2011 | 16.32 | 16.42 | 14.89 | 15.54 | 35,327 | -0.88(-5.36%) |