Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.32 | 15.34 | 15.08 | 15.08 | 262,214 | -0.22(-1.42%) |
Jul 30, 2012 | 15.31 | 15.42 | 15.28 | 15.30 | 368,685 | -0.05(-0.35%) |
Jul 27, 2012 | 15.15 | 15.41 | 15.15 | 15.35 | 191,681 | +0.21(+1.37%) |
Jul 26, 2012 | 15.16 | 15.31 | 15.08 | 15.15 | 103,944 | +0.13(+0.89%) |
Jul 25, 2012 | 15.16 | 15.22 | 14.95 | 15.01 | 129,385 | -0.02(-0.16%) |
Jul 24, 2012 | 15.20 | 15.20 | 15.00 | 15.04 | 257,507 | -0.13(-0.85%) |
Jul 23, 2012 | 15.12 | 15.36 | 15.12 | 15.17 | 138,931 | -0.12(-0.78%) |
Jul 20, 2012 | 15.11 | 15.41 | 15.11 | 15.29 | 186,911 | +0.05(+0.36%) |
Jul 19, 2012 | 15.31 | 15.36 | 15.18 | 15.23 | 280,962 | -0.05(-0.32%) |
Jul 18, 2012 | 15.33 | 15.38 | 15.15 | 15.28 | 307,043 | -0.11(-0.71%) |
Jul 17, 2012 | 15.35 | 15.41 | 15.17 | 15.39 | 410,066 | +0.12(+0.81%) |
Jul 16, 2012 | 15.28 | 15.32 | 15.22 | 15.27 | 124,907 | -0.03(-0.23%) |
Jul 13, 2012 | 15.24 | 15.41 | 15.18 | 15.30 | 337,220 | +0.07(+0.49%) |
Jul 12, 2012 | 15.09 | 15.25 | 15.04 | 15.23 | 164,020 | +0.08(+0.55%) |
Jul 11, 2012 | 15.10 | 15.18 | 15.05 | 15.14 | 173,544 | +0.07(+0.49%) |
Jul 10, 2012 | 15.16 | 15.16 | 14.98 | 15.07 | 215,206 | +0.04(+0.26%) |
Jul 09, 2012 | 14.94 | 15.04 | 14.93 | 15.03 | 79,781 | +0.02(+0.13%) |
Jul 06, 2012 | 14.91 | 15.08 | 14.91 | 15.01 | 109,666 | -0.03(-0.20%) |
Jul 05, 2012 | 15.10 | 15.12 | 15.00 | 15.04 | 97,260 | -0.08(-0.52%) |
Jul 04, 2012 | 15.10 | 15.24 | 15.03 | 15.12 | 271,750 | +0.00(+0.00%) |
Jul 03, 2012 | 15.10 | 15.24 | 15.03 | 15.12 | 271,750 | +0.03(+0.23%) |
Jul 02, 2012 | 14.89 | 15.10 | 14.89 | 15.08 | 260,942 | +0.20(+1.36%) |
Jun 29, 2012 | 14.99 | 14.99 | 14.61 | 14.88 | 247,929 | +0.11(+0.77%) |
Jun 28, 2012 | 14.67 | 14.79 | 14.56 | 14.77 | 223,776 | -0.03(-0.20%) |
Jun 27, 2012 | 14.58 | 14.83 | 14.50 | 14.80 | 186,887 | +0.22(+1.49%) |
Jun 26, 2012 | 14.51 | 14.68 | 14.47 | 14.58 | 200,281 | +0.03(+0.24%) |
Jun 25, 2012 | 14.52 | 14.62 | 14.52 | 14.55 | 135,427 | -0.12(-0.84%) |
Jun 22, 2012 | 14.60 | 14.71 | 14.54 | 14.67 | 480,228 | +0.17(+1.16%) |
Jun 21, 2012 | 14.61 | 14.73 | 14.49 | 14.50 | 240,026 | -0.17(-1.14%) |
Jun 20, 2012 | 14.93 | 14.95 | 14.66 | 14.67 | 259,024 | -0.30(-2.01%) |
Jun 19, 2012 | 14.90 | 15.05 | 14.84 | 14.97 | 410,651 | +0.12(+0.83%) |
Jun 18, 2012 | 14.81 | 14.96 | 14.79 | 14.85 | 264,774 | -0.00(-0.03%) |
Jun 15, 2012 | 14.70 | 15.01 | 14.66 | 14.85 | 795,349 | +0.11(+0.77%) |
Jun 14, 2012 | 14.55 | 14.78 | 14.55 | 14.74 | 310,515 | +0.13(+0.91%) |
Jun 13, 2012 | 14.51 | 14.76 | 14.44 | 14.60 | 408,119 | +0.07(+0.48%) |
Jun 12, 2012 | 14.60 | 14.60 | 14.39 | 14.54 | 339,144 | +0.03(+0.20%) |
Jun 11, 2012 | 14.71 | 14.72 | 14.50 | 14.51 | 282,274 | -0.10(-0.71%) |
Jun 08, 2012 | 14.50 | 14.67 | 14.41 | 14.61 | 246,037 | +0.06(+0.44%) |
Jun 07, 2012 | 14.53 | 14.62 | 14.45 | 14.55 | 423,134 | +0.15(+1.03%) |
Jun 06, 2012 | 14.24 | 14.40 | 14.17 | 14.40 | 247,018 | +0.21(+1.46%) |
Jun 05, 2012 | 14.14 | 14.25 | 14.08 | 14.19 | 378,627 | -0.02(-0.17%) |
Jun 04, 2012 | 14.15 | 14.26 | 14.11 | 14.21 | 176,126 | +0.09(+0.63%) |
Jun 01, 2012 | 13.96 | 14.33 | 13.96 | 14.13 | 213,286 | -0.07(-0.52%) |
May 31, 2012 | 14.11 | 14.29 | 14.06 | 14.20 | 314,330 | +0.13(+0.91%) |
May 30, 2012 | 14.13 | 14.24 | 13.93 | 14.07 | 331,553 | +0.08(+0.57%) |
May 29, 2012 | 14.07 | 14.09 | 13.86 | 13.99 | 250,137 | +0.00(+0.00%) |
May 28, 2012 | 64,033 | +0.00(+0.00%) | ||||
May 25, 2012 | 14.02 | 14.04 | 13.92 | 13.96 | 152,048 | -0.01(-0.07%) |
May 24, 2012 | 13.86 | 13.98 | 13.74 | 13.97 | 168,287 | +0.13(+0.95%) |
May 23, 2012 | 13.85 | 14.02 | 13.78 | 13.84 | 302,185 | -0.14(-0.98%) |
May 22, 2012 | 13.92 | 14.06 | 13.89 | 13.98 | 277,796 | -0.03(-0.21%) |
May 21, 2012 | 13.99 | 14.01 | 13.85 | 14.01 | 260,280 | +0.04(+0.28%) |
May 18, 2012 | 13.97 | 14.07 | 13.94 | 13.97 | 267,674 | -0.04(-0.28%) |
May 17, 2012 | 14.23 | 14.26 | 13.97 | 14.01 | 277,441 | -0.21(-1.47%) |
May 16, 2012 | 14.22 | 14.30 | 14.21 | 14.21 | 98,132 | +0.01(+0.07%) |
May 15, 2012 | 14.18 | 14.26 | 14.10 | 14.21 | 209,593 | +0.06(+0.45%) |
May 14, 2012 | 14.09 | 14.20 | 14.00 | 14.14 | 198,527 | -0.05(-0.34%) |
May 11, 2012 | 14.11 | 14.27 | 14.06 | 14.19 | 261,245 | -0.09(-0.65%) |
May 10, 2012 | 14.18 | 14.31 | 14.09 | 14.28 | 350,922 | +0.14(+1.00%) |
May 09, 2012 | 14.04 | 14.16 | 13.99 | 14.14 | 214,448 | +0.01(+0.07%) |
May 08, 2012 | 13.92 | 14.16 | 13.86 | 14.13 | 400,317 | +0.22(+1.58%) |
May 07, 2012 | 13.84 | 13.95 | 13.79 | 13.91 | 253,403 | +0.06(+0.46%) |
May 04, 2012 | 13.85 | 14.01 | 13.85 | 13.85 | 286,253 | -0.02(-0.18%) |
May 03, 2012 | 13.95 | 14.04 | 13.87 | 13.87 | 370,415 | -0.11(-0.77%) |
May 02, 2012 | 13.92 | 14.06 | 13.90 | 13.98 | 201,741 | -0.02(-0.17%) |
May 01, 2012 | 14.05 | 14.25 | 14.00 | 14.01 | 458,070 | -0.07(-0.52%) |
Apr 30, 2012 | 14.07 | 14.16 | 14.04 | 14.08 | 214,427 | -0.02(-0.17%) |
Apr 27, 2012 | 14.00 | 14.16 | 13.99 | 14.10 | 209,234 | +0.08(+0.59%) |
Apr 26, 2012 | 13.93 | 14.05 | 13.91 | 14.02 | 117,611 | +0.04(+0.28%) |
Apr 25, 2012 | 13.97 | 14.09 | 13.88 | 13.98 | 239,750 | +0.12(+0.88%) |
Apr 24, 2012 | 13.53 | 13.94 | 13.53 | 13.86 | 457,793 | +0.27(+2.01%) |
Apr 23, 2012 | 13.56 | 13.83 | 13.53 | 13.59 | 263,862 | -0.18(-1.31%) |
Apr 20, 2012 | 13.73 | 13.82 | 13.63 | 13.77 | 229,712 | +0.24(+1.76%) |
Apr 19, 2012 | 13.68 | 13.69 | 13.47 | 13.53 | 144,929 | -0.12(-0.89%) |
Apr 18, 2012 | 13.71 | 13.78 | 13.56 | 13.65 | 160,505 | -0.15(-1.09%) |
Apr 17, 2012 | 13.72 | 13.83 | 13.63 | 13.80 | 241,729 | +0.18(+1.29%) |
Apr 16, 2012 | 13.49 | 13.75 | 13.49 | 13.63 | 340,824 | +0.15(+1.12%) |
Apr 13, 2012 | 13.45 | 13.66 | 13.44 | 13.47 | 464,620 | -0.04(-0.32%) |
Apr 12, 2012 | 13.39 | 13.55 | 13.37 | 13.52 | 358,679 | +0.10(+0.73%) |
Apr 11, 2012 | 13.44 | 13.44 | 13.29 | 13.42 | 307,069 | +0.04(+0.33%) |
Apr 10, 2012 | 13.56 | 13.57 | 13.27 | 13.38 | 435,668 | -0.17(-1.22%) |
Apr 09, 2012 | 13.44 | 13.59 | 13.44 | 13.54 | 336,269 | -0.04(-0.29%) |
Apr 06, 2012 | 13.53 | 13.60 | 13.48 | 13.58 | 374,311 | +0.00(+0.00%) |
Apr 05, 2012 | 13.53 | 13.60 | 13.48 | 13.58 | 374,311 | -0.01(-0.11%) |
Apr 04, 2012 | 13.56 | 13.63 | 13.50 | 13.60 | 247,549 | -0.06(-0.46%) |
Apr 03, 2012 | 13.65 | 13.74 | 13.57 | 13.66 | 273,890 | -0.06(-0.43%) |
Apr 02, 2012 | 13.62 | 13.76 | 13.59 | 13.72 | 456,807 | +0.05(+0.39%) |
Mar 30, 2012 | 13.79 | 13.79 | 13.64 | 13.66 | 435,631 | -0.02(-0.14%) |
Mar 29, 2012 | 13.55 | 13.84 | 13.55 | 13.68 | 474,687 | +0.03(+0.21%) |
Mar 28, 2012 | 13.75 | 13.75 | 13.57 | 13.65 | 267,690 | -0.07(-0.50%) |
Mar 27, 2012 | 13.71 | 13.80 | 13.64 | 13.72 | 716,310 | -0.03(-0.25%) |
Mar 26, 2012 | 13.75 | 13.78 | 13.67 | 13.76 | 461,939 | +0.12(+0.89%) |
Mar 23, 2012 | 13.60 | 13.68 | 13.55 | 13.64 | 277,457 | +0.03(+0.22%) |
Mar 22, 2012 | 13.54 | 13.64 | 13.51 | 13.61 | 287,171 | +0.01(+0.07%) |
Mar 21, 2012 | 13.68 | 13.70 | 13.56 | 13.60 | 193,990 | -0.06(-0.46%) |
Mar 20, 2012 | 13.73 | 13.84 | 13.63 | 13.66 | 351,540 | -0.14(-0.99%) |
Mar 19, 2012 | 13.85 | 13.98 | 13.77 | 13.80 | 381,730 | -0.02(-0.18%) |
Mar 16, 2012 | 14.00 | 14.01 | 13.78 | 13.82 | 466,960 | -0.14(-0.98%) |
Mar 15, 2012 | 13.95 | 13.98 | 13.77 | 13.96 | 227,776 | +0.08(+0.56%) |
Mar 14, 2012 | 14.07 | 14.11 | 13.85 | 13.88 | 358,345 | -0.25(-1.76%) |
Mar 13, 2012 | 14.03 | 14.14 | 13.98 | 14.13 | 415,875 | +0.19(+1.36%) |
Mar 12, 2012 | 13.84 | 14.04 | 13.81 | 13.94 | 421,791 | +0.16(+1.17%) |
Mar 09, 2012 | 13.65 | 13.87 | 13.60 | 13.78 | 307,030 | +0.12(+0.89%) |
Mar 08, 2012 | 13.59 | 13.68 | 13.44 | 13.65 | 233,957 | +0.13(+0.94%) |
Mar 07, 2012 | 13.60 | 13.60 | 13.41 | 13.53 | 258,929 | -0.01(-0.07%) |
Mar 06, 2012 | 13.53 | 13.59 | 13.40 | 13.54 | 395,688 | -0.07(-0.50%) |
Mar 05, 2012 | 13.31 | 13.61 | 13.24 | 13.61 | 318,755 | +0.25(+1.90%) |
Mar 02, 2012 | 13.43 | 13.45 | 13.27 | 13.35 | 553,591 | -0.07(-0.54%) |
Mar 01, 2012 | 13.55 | 13.63 | 13.43 | 13.43 | 389,551 | -0.07(-0.54%) |
Feb 29, 2012 | 13.63 | 13.69 | 13.50 | 13.50 | 547,484 | -0.18(-1.28%) |
Feb 28, 2012 | 13.96 | 14.02 | 13.56 | 13.67 | 281,703 | -0.05(-0.38%) |
Feb 27, 2012 | 13.78 | 13.86 | 13.64 | 13.73 | 196,245 | -0.15(-1.11%) |
Feb 24, 2012 | 13.94 | 13.95 | 13.83 | 13.88 | 205,252 | -0.07(-0.48%) |
Feb 23, 2012 | 13.73 | 13.95 | 13.73 | 13.95 | 201,915 | +0.22(+1.57%) |
Feb 22, 2012 | 13.81 | 13.84 | 13.68 | 13.73 | 167,075 | -0.10(-0.73%) |
Feb 21, 2012 | 13.82 | 13.96 | 13.72 | 13.83 | 272,944 | +0.00(+0.00%) |
Feb 20, 2012 | 69,734 | +0.00(+0.00%) | ||||
Feb 17, 2012 | 13.93 | 13.95 | 13.80 | 13.81 | 167,404 | -0.06(-0.42%) |
Feb 16, 2012 | 13.63 | 13.92 | 13.63 | 13.87 | 259,068 | +0.23(+1.69%) |
Feb 15, 2012 | 13.88 | 13.88 | 13.58 | 13.64 | 209,892 | -0.14(-1.01%) |
Feb 14, 2012 | 13.74 | 13.80 | 13.61 | 13.78 | 424,502 | +0.00(+0.00%) |
Feb 13, 2012 | 13.79 | 13.81 | 13.62 | 13.78 | 309,840 | +0.09(+0.67%) |
Feb 10, 2012 | 13.71 | 13.80 | 13.65 | 13.69 | 169,378 | -0.11(-0.80%) |
Feb 09, 2012 | 13.95 | 13.95 | 13.75 | 13.80 | 148,099 | -0.10(-0.69%) |
Feb 08, 2012 | 13.84 | 13.96 | 13.76 | 13.89 | 264,715 | +0.02(+0.14%) |
Feb 07, 2012 | 13.83 | 14.04 | 13.75 | 13.88 | 553,934 | +0.06(+0.45%) |
Feb 06, 2012 | 13.82 | 13.93 | 13.73 | 13.81 | 163,382 | -0.07(-0.52%) |
Feb 03, 2012 | 14.05 | 14.05 | 13.82 | 13.89 | 374,587 | +0.03(+0.24%) |
Feb 02, 2012 | 13.76 | 13.88 | 13.65 | 13.85 | 329,768 | +0.05(+0.35%) |
Feb 01, 2012 | 13.53 | 13.82 | 13.52 | 13.80 | 557,579 | +0.30(+2.21%) |
Jan 31, 2012 | 13.95 | 14.07 | 13.51 | 13.51 | 1,981,677 | -0.39(-2.80%) |
Jan 30, 2012 | 13.56 | 14.13 | 13.49 | 13.89 | 847,951 | +0.28(+2.08%) |
Jan 27, 2012 | 13.64 | 13.66 | 13.51 | 13.61 | 282,993 | -0.12(-0.88%) |
Jan 26, 2012 | 13.68 | 13.82 | 13.57 | 13.73 | 229,190 | +0.14(+1.06%) |
Jan 25, 2012 | 13.33 | 13.60 | 13.25 | 13.59 | 319,789 | +0.24(+1.76%) |
Jan 24, 2012 | 13.30 | 13.36 | 13.22 | 13.35 | 253,055 | +0.03(+0.22%) |
Jan 23, 2012 | 13.30 | 13.39 | 13.21 | 13.32 | 146,472 | +0.03(+0.25%) |
Jan 20, 2012 | 13.18 | 13.33 | 13.13 | 13.29 | 191,938 | +0.09(+0.66%) |
Jan 19, 2012 | 13.36 | 13.36 | 13.16 | 13.20 | 166,026 | -0.11(-0.83%) |
Jan 18, 2012 | 13.31 | 13.32 | 13.17 | 13.31 | 181,021 | +0.01(+0.11%) |
Jan 17, 2012 | 13.40 | 13.46 | 13.25 | 13.30 | 296,530 | +0.00(+0.00%) |
Jan 16, 2012 | 110,332 | +0.00(+0.00%) | ||||
Jan 13, 2012 | 13.27 | 13.40 | 13.27 | 13.31 | 264,723 | -0.12(-0.86%) |
Jan 12, 2012 | 13.49 | 13.54 | 13.38 | 13.43 | 165,362 | -0.06(-0.46%) |
Jan 11, 2012 | 13.52 | 13.53 | 13.45 | 13.49 | 210,248 | -0.07(-0.50%) |
Jan 10, 2012 | 13.67 | 13.67 | 13.46 | 13.56 | 312,455 | +0.06(+0.46%) |
Jan 09, 2012 | 13.57 | 13.65 | 13.44 | 13.50 | 235,792 | -0.04(-0.32%) |
Jan 06, 2012 | 13.64 | 13.64 | 13.44 | 13.54 | 337,462 | -0.11(-0.78%) |
Jan 05, 2012 | 13.67 | 13.74 | 13.55 | 13.64 | 261,669 | -0.08(-0.56%) |
Jan 04, 2012 | 13.91 | 14.13 | 13.63 | 13.72 | 396,195 | -0.25(-1.82%) |
Jan 03, 2012 | 14.22 | 14.22 | 13.89 | 13.98 | 288,952 | +0.00(+0.00%) |
Jan 02, 2012 | 157,531 | +0.00(+0.00%) | ||||
Dec 30, 2011 | 14.27 | 14.41 | 14.08 | 14.08 | 377,621 | -0.20(-1.41%) |
Dec 29, 2011 | 14.16 | 14.33 | 14.04 | 14.28 | 554,968 | +0.18(+1.26%) |
Dec 28, 2011 | 14.18 | 14.22 | 14.06 | 14.11 | 376,214 | -0.04(-0.27%) |
Dec 27, 2011 | 13.96 | 14.21 | 13.92 | 14.14 | 159,393 | +0.00(+0.00%) |
Dec 26, 2011 | 79,301 | +0.00(+0.00%) | ||||
Dec 23, 2011 | 13.98 | 14.04 | 13.89 | 13.99 | 190,318 | +0.00(+0.00%) |
Dec 22, 2011 | 14.14 | 14.14 | 13.92 | 13.99 | 138,173 | -0.12(-0.82%) |
Dec 21, 2011 | 13.90 | 14.15 | 13.78 | 14.11 | 213,887 | +0.22(+1.59%) |
Dec 20, 2011 | 13.78 | 13.98 | 13.69 | 13.89 | 447,978 | +0.34(+2.48%) |
Dec 19, 2011 | 13.72 | 13.81 | 13.55 | 13.55 | 277,665 | -0.13(-0.95%) |
Dec 16, 2011 | 13.80 | 13.85 | 13.50 | 13.68 | 646,652 | -0.06(-0.42%) |
Dec 15, 2011 | 13.51 | 13.78 | 13.47 | 13.74 | 226,835 | +0.43(+3.25%) |
Dec 14, 2011 | 13.42 | 13.64 | 13.29 | 13.30 | 307,516 | -0.15(-1.11%) |
Dec 13, 2011 | 13.48 | 13.66 | 13.41 | 13.45 | 322,426 | +0.07(+0.50%) |
Dec 12, 2011 | 13.39 | 13.41 | 13.21 | 13.39 | 238,765 | -0.10(-0.71%) |
Dec 09, 2011 | 13.18 | 13.55 | 13.18 | 13.48 | 261,020 | +0.37(+2.82%) |
Dec 08, 2011 | 13.34 | 13.34 | 13.11 | 13.11 | 335,731 | -0.26(-1.94%) |
Dec 07, 2011 | 13.36 | 13.43 | 13.19 | 13.37 | 159,426 | +0.00(+0.00%) |
Dec 06, 2011 | 13.43 | 13.50 | 13.24 | 13.37 | 238,143 | -0.02(-0.14%) |
Dec 05, 2011 | 13.40 | 13.44 | 13.25 | 13.39 | 286,612 | +0.15(+1.13%) |
Dec 02, 2011 | 13.44 | 13.51 | 13.18 | 13.24 | 197,294 | -0.05(-0.40%) |
Dec 01, 2011 | 13.55 | 13.68 | 13.29 | 13.29 | 358,342 | -0.18(-1.32%) |
Nov 30, 2011 | 13.10 | 13.47 | 13.08 | 13.47 | 803,018 | +0.66(+5.14%) |
Nov 29, 2011 | 12.95 | 13.02 | 12.78 | 12.81 | 171,390 | +0.11(+0.84%) |
Nov 28, 2011 | 12.64 | 12.81 | 12.62 | 12.71 | 361,746 | +0.35(+2.80%) |
Nov 25, 2011 | 12.38 | 12.64 | 12.36 | 12.36 | 186,590 | -0.05(-0.38%) |
Nov 24, 2011 | 12.46 | 12.51 | 12.26 | 12.41 | 842,041 | +0.00(+0.00%) |
Nov 23, 2011 | 12.46 | 12.51 | 12.26 | 12.41 | 842,041 | -0.10(-0.83%) |
Nov 22, 2011 | 12.54 | 12.72 | 12.42 | 12.51 | 433,045 | -0.07(-0.53%) |
Nov 21, 2011 | 12.62 | 12.70 | 12.53 | 12.58 | 370,881 | -0.15(-1.15%) |
Nov 18, 2011 | 12.60 | 12.79 | 12.58 | 12.73 | 268,221 | +0.11(+0.86%) |
Nov 17, 2011 | 12.59 | 12.75 | 12.50 | 12.62 | 280,058 | +0.04(+0.30%) |
Nov 16, 2011 | 12.54 | 12.86 | 12.51 | 12.58 | 281,134 | -0.07(-0.52%) |
Nov 15, 2011 | 12.43 | 12.67 | 12.40 | 12.64 | 271,305 | +0.20(+1.60%) |
Nov 14, 2011 | 12.66 | 12.66 | 12.40 | 12.45 | 226,014 | -0.22(-1.72%) |
Nov 11, 2011 | 12.57 | 12.68 | 12.55 | 12.66 | 277,056 | +0.19(+1.52%) |
Nov 10, 2011 | 12.51 | 12.56 | 12.41 | 12.47 | 188,643 | +0.11(+0.92%) |
Nov 09, 2011 | 12.62 | 12.68 | 12.36 | 12.36 | 402,407 | -0.50(-3.90%) |
Nov 08, 2011 | 12.80 | 12.90 | 12.54 | 12.86 | 292,311 | +0.18(+1.46%) |
Nov 07, 2011 | 12.78 | 12.81 | 12.47 | 12.68 | 162,160 | -0.10(-0.78%) |
Nov 04, 2011 | 12.90 | 12.90 | 12.71 | 12.78 | 124,061 | -0.23(-1.78%) |
Nov 03, 2011 | 12.82 | 13.04 | 12.77 | 13.01 | 307,951 | +0.27(+2.12%) |
Nov 02, 2011 | 12.56 | 12.85 | 12.54 | 12.74 | 307,669 | +0.35(+2.83%) |
Nov 01, 2011 | 12.65 | 12.74 | 12.36 | 12.39 | 611,477 | -0.45(-3.50%) |
Oct 31, 2011 | 12.98 | 13.20 | 12.84 | 12.84 | 531,264 | -0.27(-2.10%) |
Oct 28, 2011 | 13.37 | 13.56 | 13.09 | 13.11 | 391,531 | -0.42(-3.08%) |
Oct 27, 2011 | 13.09 | 13.53 | 13.06 | 13.53 | 711,396 | +0.51(+3.93%) |
Oct 26, 2011 | 12.79 | 13.06 | 12.68 | 13.02 | 660,738 | +0.41(+3.23%) |
Oct 25, 2011 | 12.81 | 12.89 | 12.58 | 12.61 | 403,830 | -0.24(-1.84%) |
Oct 24, 2011 | 12.71 | 12.87 | 12.67 | 12.85 | 271,906 | +0.12(+0.97%) |
Oct 21, 2011 | 12.72 | 12.74 | 12.56 | 12.73 | 264,823 | +0.21(+1.66%) |
Oct 20, 2011 | 12.46 | 12.55 | 12.32 | 12.52 | 237,619 | +0.09(+0.72%) |
Oct 19, 2011 | 12.54 | 12.67 | 12.37 | 12.43 | 238,615 | -0.10(-0.79%) |
Oct 18, 2011 | 12.29 | 12.57 | 12.21 | 12.53 | 374,254 | +0.26(+2.09%) |
Oct 17, 2011 | 12.40 | 12.45 | 12.09 | 12.27 | 278,395 | -0.22(-1.75%) |
Oct 14, 2011 | 12.46 | 12.52 | 12.34 | 12.49 | 314,079 | +0.13(+1.04%) |
Oct 13, 2011 | 12.27 | 12.37 | 12.20 | 12.36 | 134,249 | +0.03(+0.27%) |
Oct 12, 2011 | 12.34 | 12.35 | 12.21 | 12.33 | 257,640 | +0.09(+0.70%) |
Oct 11, 2011 | 12.26 | 12.29 | 12.17 | 12.24 | 338,192 | -0.10(-0.81%) |
Oct 10, 2011 | 12.24 | 12.36 | 12.15 | 12.34 | 376,956 | +0.26(+2.12%) |
Oct 07, 2011 | 12.20 | 12.27 | 12.01 | 12.09 | 286,608 | -0.12(-0.97%) |
Oct 06, 2011 | 12.07 | 12.22 | 11.97 | 12.20 | 420,876 | +0.15(+1.22%) |
Oct 05, 2011 | 12.00 | 12.08 | 11.86 | 12.06 | 320,920 | +0.06(+0.51%) |
Oct 04, 2011 | 11.68 | 12.04 | 11.56 | 12.00 | 842,879 | +0.29(+2.47%) |
Oct 03, 2011 | 11.95 | 12.20 | 11.71 | 11.71 | 520,711 | -0.26(-2.14%) |
Sep 30, 2011 | 11.97 | 12.24 | 11.96 | 11.96 | 412,051 | -0.16(-1.29%) |
Sep 29, 2011 | 12.10 | 12.14 | 11.89 | 12.12 | 259,052 | +0.24(+2.03%) |
Sep 28, 2011 | 12.19 | 12.28 | 11.88 | 11.88 | 291,627 | -0.31(-2.57%) |
Sep 27, 2011 | 12.26 | 12.30 | 12.10 | 12.19 | 458,824 | +0.15(+1.22%) |
Sep 26, 2011 | 12.13 | 12.13 | 11.85 | 12.04 | 252,857 | +0.01(+0.08%) |
Sep 23, 2011 | 11.85 | 12.05 | 11.85 | 12.03 | 261,091 | +0.17(+1.44%) |
Sep 22, 2011 | 11.78 | 11.95 | 11.77 | 11.86 | 558,896 | -0.12(-0.99%) |
Sep 21, 2011 | 12.34 | 12.39 | 11.98 | 11.98 | 242,717 | -0.34(-2.77%) |
Sep 20, 2011 | 12.26 | 12.54 | 12.26 | 12.32 | 387,535 | +0.06(+0.50%) |
Sep 19, 2011 | 12.21 | 12.33 | 12.10 | 12.26 | 184,587 | -0.08(-0.65%) |
Sep 16, 2011 | 12.34 | 12.44 | 12.29 | 12.34 | 427,365 | +0.10(+0.85%) |
Sep 15, 2011 | 12.26 | 12.26 | 12.06 | 12.24 | 284,191 | +0.13(+1.06%) |
Sep 14, 2011 | 12.05 | 12.19 | 11.90 | 12.11 | 365,140 | +0.12(+1.03%) |
Sep 13, 2011 | 11.99 | 12.01 | 11.88 | 11.99 | 284,216 | +0.01(+0.12%) |
Sep 12, 2011 | 11.70 | 12.00 | 11.70 | 11.97 | 358,656 | +0.17(+1.41%) |
Sep 09, 2011 | 11.95 | 11.95 | 11.69 | 11.81 | 495,580 | -0.18(-1.50%) |
Sep 08, 2011 | 12.03 | 12.23 | 11.98 | 11.99 | 297,476 | -0.09(-0.78%) |
Sep 07, 2011 | 12.13 | 12.14 | 11.99 | 12.08 | 354,911 | +0.08(+0.63%) |
Sep 06, 2011 | 11.79 | 12.01 | 11.75 | 12.01 | 633,300 | +0.00(+0.00%) |
Sep 05, 2011 | 149,633 | +0.00(+0.00%) | ||||
Sep 02, 2011 | 12.05 | 12.21 | 11.89 | 12.01 | 361,691 | -0.23(-1.86%) |
Sep 01, 2011 | 12.36 | 12.57 | 12.21 | 12.23 | 352,486 | -0.17(-1.34%) |
Aug 31, 2011 | 12.50 | 12.50 | 12.32 | 12.40 | 503,483 | -0.06(-0.49%) |
Aug 30, 2011 | 12.51 | 12.54 | 12.36 | 12.46 | 313,036 | +0.14(+1.12%) |
Aug 29, 2011 | 12.19 | 12.35 | 12.15 | 12.32 | 342,176 | +0.23(+1.89%) |
Aug 26, 2011 | 11.94 | 12.12 | 11.75 | 12.09 | 383,217 | +0.09(+0.74%) |
Aug 25, 2011 | 12.37 | 12.37 | 11.98 | 12.00 | 496,552 | -0.31(-2.50%) |
Aug 24, 2011 | 12.02 | 12.36 | 11.98 | 12.31 | 412,069 | +0.20(+1.62%) |
Aug 23, 2011 | 11.79 | 12.12 | 11.69 | 12.12 | 582,293 | +0.38(+3.22%) |
Aug 22, 2011 | 11.80 | 11.80 | 11.61 | 11.74 | 361,942 | +0.14(+1.25%) |
Aug 19, 2011 | 11.43 | 11.75 | 11.43 | 11.59 | 293,409 | +0.01(+0.08%) |
Aug 18, 2011 | 11.58 | 11.74 | 11.49 | 11.58 | 523,156 | -0.21(-1.74%) |
Aug 17, 2011 | 11.78 | 11.87 | 11.71 | 11.79 | 243,970 | +0.05(+0.40%) |
Aug 16, 2011 | 11.60 | 11.78 | 11.53 | 11.74 | 406,177 | +0.01(+0.12%) |
Aug 15, 2011 | 11.43 | 11.73 | 11.38 | 11.73 | 232,492 | +0.38(+3.37%) |
Aug 12, 2011 | 11.56 | 11.74 | 11.26 | 11.35 | 245,036 | -0.19(-1.62%) |
Aug 11, 2011 | 11.06 | 11.67 | 11.05 | 11.53 | 583,559 | +0.56(+5.11%) |
Aug 10, 2011 | 11.29 | 11.33 | 10.94 | 10.97 | 692,120 | -0.59(-5.13%) |
Aug 09, 2011 | 11.19 | 11.57 | 10.65 | 11.56 | 1,025,301 | +0.62(+5.63%) |
Aug 08, 2011 | 11.28 | 11.67 | 10.95 | 10.95 | 821,461 | -0.53(-4.64%) |
Aug 05, 2011 | 11.75 | 11.76 | 11.43 | 11.48 | 735,785 | -0.19(-1.64%) |
Aug 04, 2011 | 11.89 | 12.07 | 11.67 | 11.67 | 468,756 | -0.32(-2.69%) |
Aug 03, 2011 | 11.93 | 12.04 | 11.83 | 11.99 | 342,503 | +0.05(+0.43%) |
Aug 02, 2011 | 11.92 | 12.02 | 11.88 | 11.94 | 523,012 | +0.01(+0.08%) |