Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.00 | 15.00 | 14.61 | 14.89 | 247,828 | +0.11(+0.77%) |
Jun 28, 2012 | 14.68 | 14.79 | 14.57 | 14.77 | 223,684 | -0.03(-0.20%) |
Jun 27, 2012 | 14.59 | 14.84 | 14.51 | 14.80 | 186,810 | +0.22(+1.49%) |
Jun 26, 2012 | 14.52 | 14.68 | 14.48 | 14.59 | 200,199 | +0.03(+0.24%) |
Jun 25, 2012 | 14.52 | 14.63 | 14.52 | 14.55 | 135,372 | -0.12(-0.84%) |
Jun 22, 2012 | 14.60 | 14.72 | 14.54 | 14.67 | 480,032 | +0.17(+1.16%) |
Jun 21, 2012 | 14.62 | 14.73 | 14.49 | 14.51 | 239,928 | -0.17(-1.14%) |
Jun 20, 2012 | 14.94 | 14.95 | 14.67 | 14.67 | 258,918 | -0.30(-2.01%) |
Jun 19, 2012 | 14.91 | 15.05 | 14.85 | 14.98 | 410,483 | +0.12(+0.83%) |
Jun 18, 2012 | 14.81 | 14.97 | 14.80 | 14.85 | 264,666 | -0.00(-0.03%) |
Jun 15, 2012 | 14.71 | 15.01 | 14.67 | 14.86 | 795,024 | +0.11(+0.77%) |
Jun 14, 2012 | 14.55 | 14.79 | 14.55 | 14.74 | 310,387 | +0.13(+0.91%) |
Jun 13, 2012 | 14.52 | 14.76 | 14.44 | 14.61 | 407,952 | +0.07(+0.48%) |
Jun 12, 2012 | 14.61 | 14.61 | 14.39 | 14.54 | 339,005 | +0.03(+0.20%) |
Jun 11, 2012 | 14.71 | 14.72 | 14.51 | 14.51 | 282,159 | -0.10(-0.71%) |
Jun 08, 2012 | 14.51 | 14.68 | 14.41 | 14.62 | 245,937 | +0.06(+0.44%) |
Jun 07, 2012 | 14.54 | 14.62 | 14.45 | 14.55 | 422,961 | +0.15(+1.03%) |
Jun 06, 2012 | 14.25 | 14.41 | 14.18 | 14.40 | 246,917 | +0.21(+1.46%) |
Jun 05, 2012 | 14.15 | 14.25 | 14.09 | 14.20 | 378,472 | -0.02(-0.17%) |
Jun 04, 2012 | 14.16 | 14.26 | 14.12 | 14.22 | 176,054 | +0.09(+0.63%) |
Jun 01, 2012 | 13.97 | 14.33 | 13.97 | 14.13 | 213,199 | -0.07(-0.52%) |
May 31, 2012 | 14.12 | 14.29 | 14.06 | 14.21 | 314,202 | +0.13(+0.91%) |
May 30, 2012 | 14.13 | 14.25 | 13.94 | 14.08 | 331,417 | +0.08(+0.57%) |
May 29, 2012 | 14.07 | 14.10 | 13.86 | 14.00 | 250,035 | +0.00(+0.00%) |
May 28, 2012 | 64,007 | +0.00(+0.00%) | ||||
May 25, 2012 | 14.02 | 14.04 | 13.92 | 13.97 | 151,986 | -0.01(-0.07%) |
May 24, 2012 | 13.86 | 13.99 | 13.75 | 13.98 | 168,218 | +0.13(+0.95%) |
May 23, 2012 | 13.85 | 14.02 | 13.78 | 13.85 | 302,061 | -0.14(-0.98%) |
May 22, 2012 | 13.93 | 14.07 | 13.90 | 13.98 | 277,682 | -0.03(-0.21%) |
May 21, 2012 | 14.00 | 14.01 | 13.85 | 14.01 | 260,173 | +0.04(+0.28%) |
May 18, 2012 | 13.98 | 14.08 | 13.94 | 13.97 | 267,564 | -0.04(-0.28%) |
May 17, 2012 | 14.24 | 14.27 | 13.98 | 14.01 | 277,327 | -0.21(-1.47%) |
May 16, 2012 | 14.23 | 14.31 | 14.21 | 14.22 | 98,092 | +0.01(+0.07%) |
May 15, 2012 | 14.19 | 14.26 | 14.10 | 14.21 | 209,507 | +0.06(+0.45%) |
May 14, 2012 | 14.10 | 14.20 | 14.01 | 14.15 | 198,445 | -0.05(-0.34%) |
May 11, 2012 | 14.11 | 14.28 | 14.07 | 14.20 | 261,138 | -0.09(-0.65%) |
May 10, 2012 | 14.19 | 14.31 | 14.10 | 14.29 | 350,778 | +0.14(+1.00%) |
May 09, 2012 | 14.05 | 14.16 | 14.00 | 14.15 | 214,360 | +0.01(+0.07%) |
May 08, 2012 | 13.93 | 14.16 | 13.86 | 14.14 | 400,154 | +0.22(+1.58%) |
May 07, 2012 | 13.84 | 13.95 | 13.80 | 13.92 | 253,299 | +0.06(+0.46%) |
May 04, 2012 | 13.86 | 14.02 | 13.86 | 13.86 | 286,136 | -0.02(-0.18%) |
May 03, 2012 | 13.96 | 14.04 | 13.88 | 13.88 | 370,263 | -0.11(-0.77%) |
May 02, 2012 | 13.92 | 14.06 | 13.91 | 13.99 | 201,659 | -0.02(-0.17%) |
May 01, 2012 | 14.05 | 14.25 | 14.01 | 14.01 | 457,882 | -0.07(-0.52%) |
Apr 30, 2012 | 14.08 | 14.17 | 14.04 | 14.08 | 214,339 | -0.02(-0.17%) |
Apr 27, 2012 | 14.00 | 14.16 | 13.99 | 14.11 | 209,148 | +0.08(+0.59%) |
Apr 26, 2012 | 13.94 | 14.05 | 13.91 | 14.03 | 117,562 | +0.04(+0.28%) |
Apr 25, 2012 | 13.97 | 14.09 | 13.89 | 13.99 | 239,652 | +0.12(+0.88%) |
Apr 24, 2012 | 13.54 | 13.95 | 13.54 | 13.87 | 457,605 | +0.27(+2.01%) |
Apr 23, 2012 | 13.57 | 13.84 | 13.53 | 13.59 | 263,754 | -0.18(-1.31%) |
Apr 20, 2012 | 13.74 | 13.82 | 13.64 | 13.77 | 229,618 | +0.24(+1.76%) |
Apr 19, 2012 | 13.68 | 13.70 | 13.48 | 13.53 | 144,870 | -0.12(-0.89%) |
Apr 18, 2012 | 13.72 | 13.79 | 13.57 | 13.66 | 160,440 | -0.15(-1.09%) |
Apr 17, 2012 | 13.72 | 13.84 | 13.64 | 13.81 | 241,630 | +0.18(+1.29%) |
Apr 16, 2012 | 13.50 | 13.76 | 13.50 | 13.63 | 340,685 | +0.15(+1.12%) |
Apr 13, 2012 | 13.46 | 13.67 | 13.45 | 13.48 | 464,430 | -0.04(-0.32%) |
Apr 12, 2012 | 13.40 | 13.55 | 13.38 | 13.52 | 358,532 | +0.10(+0.73%) |
Apr 11, 2012 | 13.44 | 13.44 | 13.30 | 13.43 | 306,943 | +0.04(+0.33%) |
Apr 10, 2012 | 13.57 | 13.57 | 13.27 | 13.38 | 435,490 | -0.17(-1.22%) |
Apr 09, 2012 | 13.45 | 13.60 | 13.45 | 13.55 | 336,131 | -0.04(-0.29%) |
Apr 06, 2012 | 13.53 | 13.61 | 13.49 | 13.59 | 374,158 | +0.00(+0.00%) |
Apr 05, 2012 | 13.53 | 13.61 | 13.49 | 13.59 | 374,158 | -0.01(-0.11%) |
Apr 04, 2012 | 13.57 | 13.63 | 13.51 | 13.60 | 247,447 | -0.06(-0.46%) |
Apr 03, 2012 | 13.66 | 13.75 | 13.57 | 13.67 | 273,778 | -0.06(-0.43%) |
Apr 02, 2012 | 13.63 | 13.77 | 13.59 | 13.72 | 456,621 | +0.05(+0.39%) |
Mar 30, 2012 | 13.79 | 13.79 | 13.64 | 13.67 | 435,453 | -0.02(-0.14%) |
Mar 29, 2012 | 13.55 | 13.84 | 13.55 | 13.69 | 474,493 | +0.03(+0.21%) |
Mar 28, 2012 | 13.75 | 13.75 | 13.57 | 13.66 | 267,581 | -0.07(-0.50%) |
Mar 27, 2012 | 13.72 | 13.81 | 13.65 | 13.73 | 716,017 | -0.03(-0.25%) |
Mar 26, 2012 | 13.75 | 13.79 | 13.68 | 13.76 | 461,750 | +0.12(+0.89%) |
Mar 23, 2012 | 13.61 | 13.68 | 13.55 | 13.64 | 277,344 | +0.03(+0.22%) |
Mar 22, 2012 | 13.55 | 13.65 | 13.52 | 13.61 | 287,054 | +0.01(+0.07%) |
Mar 21, 2012 | 13.69 | 13.71 | 13.56 | 13.60 | 193,911 | -0.06(-0.46%) |
Mar 20, 2012 | 13.74 | 13.85 | 13.63 | 13.67 | 351,396 | -0.14(-0.99%) |
Mar 19, 2012 | 13.86 | 13.98 | 13.77 | 13.80 | 381,573 | -0.02(-0.18%) |
Mar 16, 2012 | 14.00 | 14.01 | 13.78 | 13.83 | 466,769 | -0.14(-0.98%) |
Mar 15, 2012 | 13.96 | 13.99 | 13.77 | 13.96 | 227,683 | +0.08(+0.56%) |
Mar 14, 2012 | 14.07 | 14.12 | 13.86 | 13.88 | 358,198 | -0.25(-1.76%) |
Mar 13, 2012 | 14.03 | 14.14 | 13.99 | 14.13 | 415,705 | +0.19(+1.36%) |
Mar 12, 2012 | 13.84 | 14.05 | 13.82 | 13.94 | 421,619 | +0.16(+1.17%) |
Mar 09, 2012 | 13.65 | 13.87 | 13.61 | 13.78 | 306,904 | +0.12(+0.89%) |
Mar 08, 2012 | 13.60 | 13.69 | 13.44 | 13.66 | 233,861 | +0.13(+0.94%) |
Mar 07, 2012 | 13.61 | 13.61 | 13.42 | 13.53 | 258,823 | -0.01(-0.07%) |
Mar 06, 2012 | 13.53 | 13.59 | 13.40 | 13.54 | 395,527 | -0.07(-0.50%) |
Mar 05, 2012 | 13.31 | 13.61 | 13.25 | 13.61 | 318,624 | +0.25(+1.90%) |
Mar 02, 2012 | 13.43 | 13.46 | 13.28 | 13.36 | 553,365 | -0.07(-0.54%) |
Mar 01, 2012 | 13.55 | 13.64 | 13.43 | 13.43 | 389,391 | -0.07(-0.54%) |
Feb 29, 2012 | 13.64 | 13.70 | 13.50 | 13.50 | 547,260 | -0.18(-1.28%) |
Feb 28, 2012 | 13.96 | 14.03 | 13.56 | 13.68 | 281,587 | -0.05(-0.38%) |
Feb 27, 2012 | 13.78 | 13.87 | 13.64 | 13.73 | 196,165 | -0.15(-1.11%) |
Feb 24, 2012 | 13.95 | 13.96 | 13.83 | 13.89 | 205,168 | -0.07(-0.48%) |
Feb 23, 2012 | 13.74 | 13.95 | 13.74 | 13.95 | 201,832 | +0.22(+1.58%) |
Feb 22, 2012 | 13.82 | 13.85 | 13.69 | 13.74 | 167,006 | -0.10(-0.73%) |
Feb 21, 2012 | 13.83 | 13.96 | 13.73 | 13.84 | 272,832 | +0.00(+0.00%) |
Feb 20, 2012 | 69,706 | +0.00(+0.00%) | ||||
Feb 17, 2012 | 13.93 | 13.95 | 13.80 | 13.82 | 167,335 | -0.06(-0.42%) |
Feb 16, 2012 | 13.64 | 13.93 | 13.64 | 13.88 | 258,962 | +0.23(+1.69%) |
Feb 15, 2012 | 13.89 | 13.89 | 13.58 | 13.65 | 209,806 | -0.14(-1.01%) |
Feb 14, 2012 | 13.75 | 13.81 | 13.62 | 13.79 | 424,328 | +0.00(+0.00%) |
Feb 13, 2012 | 13.79 | 13.81 | 13.62 | 13.79 | 309,713 | +0.09(+0.67%) |
Feb 10, 2012 | 13.72 | 13.80 | 13.65 | 13.69 | 169,309 | -0.11(-0.80%) |
Feb 09, 2012 | 13.95 | 13.95 | 13.76 | 13.80 | 148,039 | -0.10(-0.69%) |
Feb 08, 2012 | 13.85 | 13.96 | 13.77 | 13.90 | 264,607 | +0.02(+0.14%) |
Feb 07, 2012 | 13.84 | 14.05 | 13.75 | 13.88 | 553,707 | +0.06(+0.45%) |
Feb 06, 2012 | 13.82 | 13.94 | 13.74 | 13.82 | 163,315 | -0.07(-0.52%) |
Feb 03, 2012 | 14.06 | 14.06 | 13.83 | 13.89 | 374,434 | +0.03(+0.24%) |
Feb 02, 2012 | 13.77 | 13.89 | 13.66 | 13.86 | 329,633 | +0.05(+0.35%) |
Feb 01, 2012 | 13.53 | 13.82 | 13.53 | 13.81 | 557,351 | +0.30(+2.21%) |
Jan 31, 2012 | 13.95 | 14.07 | 13.51 | 13.51 | 1,980,865 | -0.39(-2.80%) |
Jan 30, 2012 | 13.57 | 14.14 | 13.50 | 13.90 | 847,604 | +0.28(+2.08%) |
Jan 27, 2012 | 13.65 | 13.66 | 13.51 | 13.62 | 282,878 | -0.12(-0.88%) |
Jan 26, 2012 | 13.69 | 13.83 | 13.58 | 13.74 | 229,096 | +0.14(+1.06%) |
Jan 25, 2012 | 13.33 | 13.61 | 13.26 | 13.59 | 319,659 | +0.24(+1.76%) |
Jan 24, 2012 | 13.31 | 13.37 | 13.22 | 13.36 | 252,951 | +0.03(+0.22%) |
Jan 23, 2012 | 13.31 | 13.39 | 13.22 | 13.33 | 146,412 | +0.03(+0.25%) |
Jan 20, 2012 | 13.19 | 13.34 | 13.13 | 13.29 | 191,860 | +0.09(+0.65%) |
Jan 19, 2012 | 13.37 | 13.37 | 13.17 | 13.21 | 165,958 | -0.11(-0.83%) |
Jan 18, 2012 | 13.32 | 13.32 | 13.18 | 13.32 | 180,947 | +0.01(+0.11%) |
Jan 17, 2012 | 13.41 | 13.47 | 13.26 | 13.30 | 296,409 | +0.00(+0.00%) |
Jan 16, 2012 | 110,286 | +0.00(+0.00%) | ||||
Jan 13, 2012 | 13.28 | 13.41 | 13.28 | 13.32 | 264,615 | -0.12(-0.86%) |
Jan 12, 2012 | 13.50 | 13.55 | 13.38 | 13.43 | 165,295 | -0.06(-0.46%) |
Jan 11, 2012 | 13.52 | 13.54 | 13.45 | 13.50 | 210,162 | -0.07(-0.50%) |
Jan 10, 2012 | 13.67 | 13.67 | 13.47 | 13.56 | 312,327 | +0.06(+0.46%) |
Jan 09, 2012 | 13.57 | 13.66 | 13.45 | 13.50 | 235,695 | -0.04(-0.32%) |
Jan 06, 2012 | 13.65 | 13.65 | 13.45 | 13.54 | 337,324 | -0.11(-0.77%) |
Jan 05, 2012 | 13.68 | 13.75 | 13.56 | 13.65 | 261,562 | -0.08(-0.56%) |
Jan 04, 2012 | 13.91 | 14.14 | 13.63 | 13.73 | 396,032 | -0.25(-1.82%) |
Jan 03, 2012 | 14.23 | 14.23 | 13.90 | 13.98 | 288,834 | +0.00(+0.00%) |
Jan 02, 2012 | 157,466 | +0.00(+0.00%) | ||||
Dec 30, 2011 | 14.27 | 14.41 | 14.08 | 14.09 | 377,466 | -0.20(-1.41%) |
Dec 29, 2011 | 14.16 | 14.33 | 14.05 | 14.29 | 554,741 | +0.18(+1.26%) |
Dec 28, 2011 | 14.19 | 14.23 | 14.06 | 14.11 | 376,060 | -0.04(-0.27%) |
Dec 27, 2011 | 13.96 | 14.21 | 13.92 | 14.15 | 159,328 | +0.00(+0.00%) |
Dec 26, 2011 | 79,268 | +0.00(+0.00%) | ||||
Dec 23, 2011 | 13.99 | 14.04 | 13.90 | 14.00 | 190,240 | +0.00(+0.00%) |
Dec 22, 2011 | 14.15 | 14.15 | 13.93 | 14.00 | 138,116 | -0.12(-0.82%) |
Dec 21, 2011 | 13.90 | 14.16 | 13.78 | 14.11 | 213,799 | +0.22(+1.59%) |
Dec 20, 2011 | 13.78 | 13.99 | 13.70 | 13.89 | 447,794 | +0.34(+2.48%) |
Dec 19, 2011 | 13.73 | 13.82 | 13.55 | 13.55 | 277,551 | -0.13(-0.95%) |
Dec 16, 2011 | 13.80 | 13.86 | 13.50 | 13.68 | 646,387 | -0.06(-0.42%) |
Dec 15, 2011 | 13.52 | 13.78 | 13.48 | 13.74 | 226,742 | +0.43(+3.25%) |
Dec 14, 2011 | 13.43 | 13.65 | 13.30 | 13.31 | 307,390 | -0.15(-1.11%) |
Dec 13, 2011 | 13.49 | 13.66 | 13.42 | 13.46 | 322,294 | +0.07(+0.50%) |
Dec 12, 2011 | 13.40 | 13.42 | 13.22 | 13.39 | 238,668 | -0.10(-0.71%) |
Dec 09, 2011 | 13.18 | 13.56 | 13.18 | 13.49 | 260,913 | +0.37(+2.82%) |
Dec 08, 2011 | 13.34 | 13.35 | 13.11 | 13.12 | 335,594 | -0.26(-1.94%) |
Dec 07, 2011 | 13.36 | 13.44 | 13.19 | 13.38 | 159,361 | +0.00(+0.00%) |
Dec 06, 2011 | 13.43 | 13.51 | 13.25 | 13.38 | 238,046 | -0.02(-0.14%) |
Dec 05, 2011 | 13.40 | 13.44 | 13.26 | 13.40 | 286,494 | +0.15(+1.12%) |
Dec 02, 2011 | 13.44 | 13.51 | 13.19 | 13.25 | 197,213 | -0.05(-0.40%) |
Dec 01, 2011 | 13.56 | 13.69 | 13.29 | 13.30 | 358,195 | -0.18(-1.32%) |
Nov 30, 2011 | 13.10 | 13.48 | 13.09 | 13.48 | 802,689 | +0.66(+5.14%) |
Nov 29, 2011 | 12.95 | 13.02 | 12.79 | 12.82 | 171,320 | +0.11(+0.84%) |
Nov 28, 2011 | 12.65 | 12.82 | 12.62 | 12.71 | 361,598 | +0.35(+2.80%) |
Nov 25, 2011 | 12.39 | 12.65 | 12.36 | 12.37 | 186,513 | -0.05(-0.38%) |
Nov 24, 2011 | 12.46 | 12.52 | 12.26 | 12.41 | 841,696 | +0.00(+0.00%) |
Nov 23, 2011 | 12.46 | 12.52 | 12.26 | 12.41 | 841,696 | -0.10(-0.83%) |
Nov 22, 2011 | 12.54 | 12.72 | 12.42 | 12.52 | 432,868 | -0.07(-0.53%) |
Nov 21, 2011 | 12.62 | 12.70 | 12.54 | 12.58 | 370,730 | -0.15(-1.15%) |
Nov 18, 2011 | 12.60 | 12.79 | 12.59 | 12.73 | 268,111 | +0.11(+0.86%) |
Nov 17, 2011 | 12.60 | 12.75 | 12.51 | 12.62 | 279,943 | +0.04(+0.30%) |
Nov 16, 2011 | 12.55 | 12.87 | 12.51 | 12.58 | 281,019 | -0.07(-0.52%) |
Nov 15, 2011 | 12.44 | 12.68 | 12.41 | 12.65 | 271,194 | +0.20(+1.60%) |
Nov 14, 2011 | 12.66 | 12.66 | 12.41 | 12.45 | 225,922 | -0.22(-1.72%) |
Nov 11, 2011 | 12.58 | 12.68 | 12.56 | 12.67 | 276,943 | +0.19(+1.52%) |
Nov 10, 2011 | 12.51 | 12.56 | 12.41 | 12.48 | 188,566 | +0.11(+0.92%) |
Nov 09, 2011 | 12.62 | 12.69 | 12.36 | 12.37 | 402,243 | -0.50(-3.90%) |
Nov 08, 2011 | 12.81 | 12.90 | 12.54 | 12.87 | 292,191 | +0.18(+1.46%) |
Nov 07, 2011 | 12.79 | 12.82 | 12.48 | 12.68 | 162,094 | -0.10(-0.78%) |
Nov 04, 2011 | 12.90 | 12.90 | 12.71 | 12.78 | 124,010 | -0.23(-1.78%) |
Nov 03, 2011 | 12.83 | 13.04 | 12.77 | 13.01 | 307,825 | +0.27(+2.12%) |
Nov 02, 2011 | 12.56 | 12.85 | 12.54 | 12.74 | 307,543 | +0.35(+2.83%) |
Nov 01, 2011 | 12.65 | 12.75 | 12.36 | 12.39 | 611,227 | -0.45(-3.51%) |
Oct 31, 2011 | 12.98 | 13.20 | 12.84 | 12.84 | 531,047 | -0.27(-2.10%) |
Oct 28, 2011 | 13.38 | 13.57 | 13.10 | 13.12 | 391,371 | -0.42(-3.08%) |
Oct 27, 2011 | 13.10 | 13.54 | 13.06 | 13.54 | 711,105 | +0.51(+3.93%) |
Oct 26, 2011 | 12.80 | 13.07 | 12.68 | 13.02 | 660,467 | +0.41(+3.23%) |
Oct 25, 2011 | 12.82 | 12.90 | 12.58 | 12.62 | 403,665 | -0.24(-1.84%) |
Oct 24, 2011 | 12.72 | 12.87 | 12.68 | 12.85 | 271,795 | +0.12(+0.97%) |
Oct 21, 2011 | 12.72 | 12.74 | 12.56 | 12.73 | 264,714 | +0.21(+1.67%) |
Oct 20, 2011 | 12.46 | 12.55 | 12.32 | 12.52 | 237,522 | +0.09(+0.72%) |
Oct 19, 2011 | 12.54 | 12.68 | 12.37 | 12.43 | 238,518 | -0.10(-0.79%) |
Oct 18, 2011 | 12.30 | 12.58 | 12.21 | 12.53 | 374,101 | +0.26(+2.09%) |
Oct 17, 2011 | 12.40 | 12.46 | 12.09 | 12.28 | 278,281 | -0.22(-1.75%) |
Oct 14, 2011 | 12.46 | 12.53 | 12.35 | 12.49 | 313,950 | +0.13(+1.04%) |
Oct 13, 2011 | 12.27 | 12.38 | 12.20 | 12.37 | 134,195 | +0.03(+0.27%) |
Oct 12, 2011 | 12.35 | 12.36 | 12.21 | 12.33 | 257,534 | +0.09(+0.70%) |
Oct 11, 2011 | 12.26 | 12.29 | 12.18 | 12.25 | 338,054 | -0.10(-0.81%) |
Oct 10, 2011 | 12.25 | 12.36 | 12.16 | 12.35 | 376,802 | +0.26(+2.12%) |
Oct 07, 2011 | 12.21 | 12.28 | 12.02 | 12.09 | 286,490 | -0.12(-0.97%) |
Oct 06, 2011 | 12.07 | 12.23 | 11.98 | 12.21 | 420,704 | +0.15(+1.22%) |
Oct 05, 2011 | 12.01 | 12.09 | 11.86 | 12.06 | 320,789 | +0.06(+0.51%) |
Oct 04, 2011 | 11.68 | 12.04 | 11.57 | 12.00 | 842,534 | +0.29(+2.47%) |
Oct 03, 2011 | 11.96 | 12.20 | 11.71 | 11.71 | 520,498 | -0.26(-2.14%) |
Sep 30, 2011 | 11.98 | 12.24 | 11.97 | 11.97 | 411,883 | -0.16(-1.29%) |
Sep 29, 2011 | 12.11 | 12.15 | 11.89 | 12.12 | 258,946 | +0.24(+2.03%) |
Sep 28, 2011 | 12.19 | 12.29 | 11.88 | 11.88 | 291,508 | -0.31(-2.56%) |
Sep 27, 2011 | 12.27 | 12.30 | 12.11 | 12.20 | 458,636 | +0.15(+1.22%) |
Sep 26, 2011 | 12.13 | 12.13 | 11.85 | 12.05 | 252,753 | +0.01(+0.08%) |
Sep 23, 2011 | 11.86 | 12.05 | 11.86 | 12.04 | 260,984 | +0.17(+1.44%) |
Sep 22, 2011 | 11.79 | 11.95 | 11.77 | 11.87 | 558,668 | -0.12(-0.99%) |
Sep 21, 2011 | 12.35 | 12.40 | 11.98 | 11.99 | 242,617 | -0.34(-2.77%) |
Sep 20, 2011 | 12.27 | 12.55 | 12.27 | 12.33 | 387,377 | +0.06(+0.50%) |
Sep 19, 2011 | 12.21 | 12.34 | 12.10 | 12.27 | 184,511 | -0.08(-0.65%) |
Sep 16, 2011 | 12.34 | 12.45 | 12.29 | 12.35 | 427,190 | +0.10(+0.85%) |
Sep 15, 2011 | 12.27 | 12.27 | 12.07 | 12.24 | 284,074 | +0.13(+1.06%) |
Sep 14, 2011 | 12.06 | 12.19 | 11.90 | 12.11 | 364,991 | +0.12(+1.03%) |
Sep 13, 2011 | 11.99 | 12.02 | 11.89 | 11.99 | 284,100 | +0.01(+0.12%) |
Sep 12, 2011 | 11.70 | 12.00 | 11.70 | 11.98 | 358,509 | +0.17(+1.40%) |
Sep 09, 2011 | 11.95 | 11.95 | 11.69 | 11.81 | 495,377 | -0.18(-1.50%) |
Sep 08, 2011 | 12.04 | 12.24 | 11.99 | 11.99 | 297,354 | -0.09(-0.78%) |
Sep 07, 2011 | 12.14 | 12.14 | 12.00 | 12.09 | 354,766 | +0.08(+0.63%) |
Sep 06, 2011 | 11.79 | 12.02 | 11.76 | 12.01 | 633,041 | +0.00(+0.00%) |
Sep 05, 2011 | 149,571 | +0.00(+0.00%) | ||||
Sep 02, 2011 | 12.05 | 12.22 | 11.90 | 12.01 | 361,543 | -0.23(-1.86%) |
Sep 01, 2011 | 12.36 | 12.57 | 12.21 | 12.24 | 352,342 | -0.17(-1.34%) |
Aug 31, 2011 | 12.51 | 12.51 | 12.33 | 12.40 | 503,277 | -0.06(-0.49%) |
Aug 30, 2011 | 12.52 | 12.54 | 12.36 | 12.47 | 312,908 | +0.14(+1.12%) |
Aug 29, 2011 | 12.20 | 12.36 | 12.16 | 12.33 | 342,036 | +0.23(+1.89%) |
Aug 26, 2011 | 11.94 | 12.13 | 11.76 | 12.10 | 383,060 | +0.09(+0.74%) |
Aug 25, 2011 | 12.38 | 12.38 | 11.99 | 12.01 | 496,349 | -0.31(-2.50%) |
Aug 24, 2011 | 12.02 | 12.36 | 11.99 | 12.32 | 411,900 | +0.20(+1.62%) |
Aug 23, 2011 | 11.80 | 12.13 | 11.70 | 12.12 | 582,055 | +0.38(+3.22%) |
Aug 22, 2011 | 11.80 | 11.81 | 11.61 | 11.74 | 361,794 | +0.14(+1.25%) |
Aug 19, 2011 | 11.43 | 11.75 | 11.43 | 11.60 | 293,289 | +0.01(+0.08%) |
Aug 18, 2011 | 11.58 | 11.74 | 11.50 | 11.59 | 522,942 | -0.21(-1.74%) |
Aug 17, 2011 | 11.79 | 11.88 | 11.71 | 11.79 | 243,870 | +0.05(+0.40%) |
Aug 16, 2011 | 11.61 | 11.78 | 11.53 | 11.75 | 406,011 | +0.01(+0.12%) |
Aug 15, 2011 | 11.44 | 11.73 | 11.39 | 11.73 | 232,397 | +0.38(+3.38%) |
Aug 12, 2011 | 11.56 | 11.74 | 11.26 | 11.35 | 244,936 | -0.19(-1.62%) |
Aug 11, 2011 | 11.06 | 11.68 | 11.05 | 11.54 | 583,320 | +0.56(+5.11%) |
Aug 10, 2011 | 11.29 | 11.34 | 10.94 | 10.98 | 691,837 | -0.59(-5.13%) |
Aug 09, 2011 | 11.19 | 11.57 | 10.65 | 11.57 | 1,024,881 | +0.62(+5.63%) |
Aug 08, 2011 | 11.28 | 11.68 | 10.95 | 10.95 | 821,125 | -0.53(-4.64%) |
Aug 05, 2011 | 11.75 | 11.76 | 11.43 | 11.49 | 735,484 | -0.19(-1.64%) |
Aug 04, 2011 | 11.89 | 12.07 | 11.67 | 11.68 | 468,564 | -0.32(-2.69%) |
Aug 03, 2011 | 11.94 | 12.04 | 11.84 | 12.00 | 342,363 | +0.05(+0.43%) |
Aug 02, 2011 | 11.92 | 12.02 | 11.89 | 11.95 | 522,798 | +0.01(+0.08%) |
Aug 01, 2011 | 11.89 | 11.96 | 11.82 | 11.94 | 461,371 | +0.13(+1.11%) |
Jul 29, 2011 | 11.69 | 11.86 | 11.66 | 11.81 | 443,573 | +0.01(+0.12%) |
Jul 28, 2011 | 11.69 | 11.86 | 11.66 | 11.79 | 311,710 | +0.07(+0.56%) |
Jul 27, 2011 | 11.75 | 11.86 | 11.67 | 11.73 | 495,833 | -0.04(-0.32%) |
Jul 26, 2011 | 11.88 | 11.88 | 11.75 | 11.77 | 256,442 | -0.14(-1.18%) |
Jul 25, 2011 | 11.89 | 11.99 | 11.89 | 11.91 | 133,589 | -0.04(-0.35%) |
Jul 22, 2011 | 12.08 | 12.08 | 11.88 | 11.95 | 130,091 | -0.11(-0.89%) |
Jul 21, 2011 | 11.95 | 12.09 | 11.89 | 12.06 | 176,033 | +0.16(+1.33%) |
Jul 20, 2011 | 11.98 | 11.98 | 11.85 | 11.90 | 175,305 | -0.05(-0.43%) |
Jul 19, 2011 | 11.84 | 11.96 | 11.76 | 11.95 | 291,906 | +0.19(+1.59%) |
Jul 18, 2011 | 11.90 | 11.93 | 11.74 | 11.76 | 138,472 | -0.17(-1.45%) |
Jul 15, 2011 | 11.90 | 11.98 | 11.88 | 11.93 | 268,174 | +0.03(+0.24%) |
Jul 14, 2011 | 12.02 | 12.06 | 11.89 | 11.91 | 253,262 | -0.12(-0.97%) |
Jul 13, 2011 | 12.09 | 12.14 | 11.96 | 12.02 | 258,790 | +0.02(+0.19%) |
Jul 12, 2011 | 11.82 | 12.07 | 11.82 | 12.00 | 479,682 | +0.16(+1.34%) |
Jul 11, 2011 | 11.83 | 11.89 | 11.77 | 11.84 | 264,031 | -0.07(-0.59%) |
Jul 08, 2011 | 11.77 | 11.91 | 11.77 | 11.91 | 261,984 | +0.00(+0.00%) |
Jul 07, 2011 | 11.88 | 11.94 | 11.80 | 11.91 | 234,441 | +0.07(+0.63%) |
Jul 06, 2011 | 11.78 | 11.84 | 11.70 | 11.84 | 243,834 | +0.09(+0.80%) |
Jul 05, 2011 | 11.77 | 11.81 | 11.67 | 11.74 | 256,386 | +0.00(+0.00%) |
Jul 04, 2011 | 135,775 | +0.00(+0.00%) |