Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.64 | 15.64 | 15.37 | 15.52 | 123,670 | +0.03(+0.19%) |
Mar 29, 2012 | 15.25 | 15.51 | 15.16 | 15.49 | 115,680 | +0.12(+0.79%) |
Mar 28, 2012 | 15.32 | 15.40 | 15.11 | 15.37 | 89,347 | -0.08(-0.51%) |
Mar 27, 2012 | 15.44 | 15.57 | 15.34 | 15.44 | 55,068 | -0.16(-1.04%) |
Mar 26, 2012 | 15.49 | 15.64 | 15.43 | 15.61 | 113,330 | +0.19(+1.22%) |
Mar 23, 2012 | 15.19 | 15.50 | 15.04 | 15.42 | 245,664 | +0.16(+1.04%) |
Mar 22, 2012 | 15.49 | 15.50 | 15.07 | 15.26 | 192,602 | -0.17(-1.08%) |
Mar 21, 2012 | 15.50 | 15.50 | 15.18 | 15.43 | 198,672 | -0.17(-1.07%) |
Mar 20, 2012 | 15.06 | 15.77 | 15.06 | 15.59 | 1,000,231 | +0.34(+2.23%) |
Mar 19, 2012 | 15.08 | 15.27 | 14.95 | 15.25 | 184,300 | +0.15(+1.01%) |
Mar 16, 2012 | 15.50 | 15.50 | 15.09 | 15.10 | 123,210 | -0.35(-2.29%) |
Mar 15, 2012 | 15.49 | 15.49 | 15.28 | 15.45 | 92,204 | -0.05(-0.34%) |
Mar 14, 2012 | 15.35 | 15.68 | 15.28 | 15.51 | 193,040 | +0.11(+0.73%) |
Mar 13, 2012 | 15.15 | 15.42 | 15.15 | 15.40 | 112,226 | +0.33(+2.21%) |
Mar 12, 2012 | 15.02 | 15.16 | 15.02 | 15.06 | 52,649 | -0.03(-0.20%) |
Mar 09, 2012 | 14.91 | 15.09 | 14.91 | 15.09 | 118,938 | +0.10(+0.67%) |
Mar 08, 2012 | 14.91 | 15.07 | 14.88 | 14.99 | 87,977 | +0.22(+1.48%) |
Mar 07, 2012 | 14.63 | 14.85 | 14.63 | 14.77 | 57,409 | +0.11(+0.72%) |
Mar 06, 2012 | 14.75 | 14.86 | 14.56 | 14.67 | 120,991 | -0.24(-1.59%) |
Mar 05, 2012 | 14.91 | 14.97 | 14.80 | 14.90 | 81,449 | -0.07(-0.44%) |
Mar 02, 2012 | 15.03 | 15.03 | 14.91 | 14.97 | 69,550 | -0.14(-0.96%) |
Mar 01, 2012 | 15.02 | 15.12 | 14.96 | 15.12 | 74,927 | +0.09(+0.61%) |
Feb 29, 2012 | 15.07 | 15.18 | 14.96 | 15.02 | 147,046 | -0.08(-0.55%) |
Feb 28, 2012 | 14.95 | 15.16 | 14.95 | 15.11 | 91,117 | +0.20(+1.32%) |
Feb 27, 2012 | 14.80 | 15.09 | 14.75 | 14.91 | 59,755 | +0.09(+0.64%) |
Feb 24, 2012 | 14.95 | 15.02 | 14.80 | 14.82 | 114,692 | -0.07(-0.44%) |
Feb 23, 2012 | 15.06 | 15.09 | 14.84 | 14.88 | 145,940 | -0.22(-1.45%) |
Feb 22, 2012 | 14.89 | 15.12 | 14.70 | 15.10 | 402,047 | +0.20(+1.35%) |
Feb 21, 2012 | 15.01 | 15.06 | 14.89 | 14.90 | 71,412 | -0.12(-0.80%) |
Feb 17, 2012 | 14.75 | 15.02 | 14.60 | 15.02 | 93,736 | +0.36(+2.46%) |
Feb 16, 2012 | 14.51 | 14.73 | 14.46 | 14.66 | 40,985 | +0.16(+1.10%) |
Feb 15, 2012 | 14.42 | 14.50 | 14.38 | 14.50 | 166,928 | +0.21(+1.44%) |
Feb 14, 2012 | 14.35 | 14.35 | 14.23 | 14.29 | 46,871 | -0.15(-1.02%) |
Feb 13, 2012 | 14.42 | 14.49 | 14.28 | 14.44 | 51,810 | +0.08(+0.57%) |
Feb 10, 2012 | 14.55 | 14.55 | 14.31 | 14.36 | 59,304 | -0.24(-1.62%) |
Feb 09, 2012 | 14.63 | 14.74 | 14.51 | 14.60 | 114,317 | +0.03(+0.23%) |
Feb 08, 2012 | 14.40 | 14.67 | 14.40 | 14.56 | 122,847 | +0.12(+0.82%) |
Feb 07, 2012 | 14.37 | 14.47 | 14.29 | 14.45 | 100,651 | -0.05(-0.35%) |
Feb 06, 2012 | 14.69 | 14.72 | 14.37 | 14.50 | 202,142 | -0.41(-2.77%) |
Feb 03, 2012 | 14.83 | 14.99 | 14.72 | 14.91 | 510,848 | +0.16(+1.06%) |
Feb 02, 2012 | 14.44 | 14.90 | 14.44 | 14.75 | 546,513 | +0.26(+1.77%) |
Feb 01, 2012 | 14.21 | 14.73 | 14.21 | 14.50 | 203,077 | +0.36(+2.51%) |
Jan 31, 2012 | 14.20 | 14.29 | 13.89 | 14.14 | 300,658 | +0.03(+0.23%) |
Jan 30, 2012 | 14.24 | 14.24 | 14.07 | 14.11 | 48,415 | -0.24(-1.64%) |
Jan 27, 2012 | 14.16 | 14.34 | 14.16 | 14.34 | 51,193 | +0.13(+0.93%) |
Jan 26, 2012 | 14.09 | 14.36 | 14.09 | 14.21 | 107,389 | +0.04(+0.29%) |
Jan 25, 2012 | 14.02 | 14.20 | 14.01 | 14.17 | 91,975 | -0.01(-0.06%) |
Jan 24, 2012 | 14.32 | 14.32 | 14.11 | 14.18 | 54,269 | -0.15(-1.08%) |
Jan 23, 2012 | 14.32 | 14.37 | 14.22 | 14.33 | 46,280 | +0.02(+0.13%) |
Jan 20, 2012 | 13.97 | 14.32 | 13.93 | 14.31 | 190,281 | +0.41(+2.94%) |
Jan 19, 2012 | 14.05 | 14.09 | 13.82 | 13.91 | 83,381 | -0.04(-0.28%) |
Jan 18, 2012 | 13.66 | 13.98 | 13.66 | 13.95 | 163,572 | +0.40(+2.96%) |
Jan 17, 2012 | 13.50 | 13.97 | 13.50 | 13.54 | 167,418 | +0.11(+0.83%) |
Jan 13, 2012 | 13.41 | 13.43 | 13.29 | 13.43 | 68,005 | -0.10(-0.72%) |
Jan 12, 2012 | 13.58 | 13.62 | 13.43 | 13.53 | 110,701 | -0.05(-0.37%) |
Jan 11, 2012 | 13.36 | 13.58 | 13.34 | 13.58 | 94,537 | +0.25(+1.89%) |
Jan 10, 2012 | 13.53 | 13.56 | 13.33 | 13.33 | 97,314 | -0.00(-0.04%) |
Jan 09, 2012 | 13.52 | 13.53 | 13.26 | 13.33 | 144,198 | -0.07(-0.50%) |
Jan 06, 2012 | 13.33 | 13.59 | 13.30 | 13.40 | 247,475 | +0.19(+1.43%) |
Jan 05, 2012 | 13.52 | 13.52 | 13.20 | 13.21 | 159,803 | -0.29(-2.14%) |
Jan 04, 2012 | 13.27 | 13.53 | 13.27 | 13.50 | 166,178 | +0.64(+4.98%) |
Dec 30, 2011 | 12.85 | 12.98 | 12.76 | 12.86 | 172,954 | +0.02(+0.12%) |
Dec 29, 2011 | 12.62 | 12.94 | 12.62 | 12.85 | 365,931 | +0.35(+2.79%) |
Dec 28, 2011 | 12.62 | 12.69 | 12.49 | 12.50 | 211,111 | -0.20(-1.60%) |
Dec 27, 2011 | 12.74 | 12.74 | 12.46 | 12.70 | 93,323 | -0.15(-1.14%) |
Dec 23, 2011 | 12.60 | 12.97 | 12.54 | 12.85 | 299,095 | +0.05(+0.41%) |
Dec 21, 2011 | 12.69 | 12.85 | 12.61 | 12.79 | 78,341 | +0.06(+0.44%) |
Dec 20, 2011 | 12.49 | 12.84 | 12.49 | 12.74 | 209,115 | +0.36(+2.90%) |
Dec 19, 2011 | 12.64 | 12.70 | 12.25 | 12.38 | 317,960 | -0.29(-2.26%) |
Dec 16, 2011 | 12.51 | 12.76 | 12.43 | 12.66 | 201,932 | +0.32(+2.63%) |
Dec 15, 2011 | 12.63 | 13.06 | 12.29 | 12.34 | 202,759 | -0.25(-1.95%) |
Dec 14, 2011 | 12.60 | 12.65 | 12.34 | 12.59 | 344,657 | -0.01(-0.05%) |
Dec 13, 2011 | 12.60 | 12.88 | 12.50 | 12.59 | 373,762 | +0.03(+0.24%) |
Dec 12, 2011 | 12.68 | 12.68 | 12.41 | 12.56 | 255,751 | -0.15(-1.15%) |
Dec 09, 2011 | 12.57 | 12.85 | 12.50 | 12.71 | 501,403 | +0.05(+0.37%) |
Dec 08, 2011 | 12.67 | 12.89 | 12.58 | 12.66 | 419,190 | -0.08(-0.61%) |
Dec 07, 2011 | 12.03 | 12.83 | 12.03 | 12.74 | 559,258 | +0.61(+5.03%) |
Dec 06, 2011 | 12.03 | 12.21 | 11.95 | 12.13 | 1,269,910 | +0.02(+0.13%) |
Dec 05, 2011 | 12.64 | 12.64 | 12.05 | 12.11 | 409,548 | -0.30(-2.38%) |
Dec 02, 2011 | 12.53 | 12.53 | 12.12 | 12.41 | 337,944 | -0.08(-0.65%) |
Dec 01, 2011 | 12.61 | 12.67 | 12.44 | 12.49 | 442,410 | -0.22(-1.74%) |
Nov 30, 2011 | 12.46 | 12.78 | 12.42 | 12.71 | 2,057,581 | +0.53(+4.31%) |
Nov 29, 2011 | 12.11 | 12.20 | 11.97 | 12.19 | 410,368 | +0.04(+0.35%) |
Nov 28, 2011 | 12.35 | 12.39 | 12.01 | 12.14 | 220,162 | +0.28(+2.37%) |
Nov 25, 2011 | 11.90 | 12.08 | 11.81 | 11.86 | 307,199 | -0.12(-1.04%) |
Nov 23, 2011 | 12.22 | 12.26 | 11.91 | 11.99 | 354,661 | -0.41(-3.28%) |
Nov 22, 2011 | 12.72 | 12.72 | 12.34 | 12.39 | 562,842 | -0.66(-5.05%) |
Nov 21, 2011 | 13.29 | 13.29 | 12.89 | 13.05 | 396,924 | -0.45(-3.36%) |
Nov 18, 2011 | 13.45 | 13.57 | 13.39 | 13.50 | 347,078 | +0.06(+0.46%) |
Nov 17, 2011 | 13.43 | 13.51 | 13.32 | 13.44 | 769,295 | +0.18(+1.35%) |
Nov 16, 2011 | 13.18 | 13.69 | 13.18 | 13.26 | 664,912 | +0.20(+1.57%) |
Nov 15, 2011 | 12.89 | 13.13 | 12.79 | 13.06 | 301,021 | +0.03(+0.20%) |
Nov 14, 2011 | 12.81 | 13.03 | 12.76 | 13.03 | 228,457 | +0.06(+0.44%) |
Nov 11, 2011 | 12.76 | 13.10 | 12.76 | 12.98 | 294,804 | +0.24(+1.86%) |
Nov 10, 2011 | 12.70 | 12.82 | 12.64 | 12.74 | 84,913 | +0.17(+1.34%) |
Nov 09, 2011 | 12.84 | 12.84 | 12.57 | 12.57 | 105,590 | -0.46(-3.53%) |
Nov 08, 2011 | 13.01 | 13.09 | 12.78 | 13.03 | 112,175 | +0.14(+1.09%) |
Nov 07, 2011 | 12.92 | 12.92 | 12.63 | 12.89 | 206,197 | -0.08(-0.63%) |
Nov 04, 2011 | 12.81 | 12.99 | 12.77 | 12.97 | 218,243 | +0.11(+0.89%) |
Nov 03, 2011 | 12.81 | 13.03 | 12.57 | 12.86 | 319,314 | +0.13(+1.04%) |
Nov 02, 2011 | 12.44 | 12.81 | 12.44 | 12.72 | 208,371 | +0.28(+2.28%) |
Nov 01, 2011 | 12.53 | 12.96 | 12.24 | 12.44 | 290,654 | -0.32(-2.48%) |
Oct 31, 2011 | 13.04 | 13.15 | 12.76 | 12.76 | 133,717 | -0.33(-2.54%) |
Oct 28, 2011 | 12.91 | 13.19 | 12.88 | 13.09 | 122,339 | +0.07(+0.54%) |
Oct 27, 2011 | 12.81 | 13.17 | 12.81 | 13.02 | 176,412 | +0.41(+3.27%) |
Oct 26, 2011 | 12.38 | 12.61 | 12.33 | 12.61 | 604,572 | +0.34(+2.80%) |
Oct 25, 2011 | 12.41 | 12.42 | 12.21 | 12.26 | 908,389 | -0.18(-1.44%) |
Oct 24, 2011 | 12.09 | 12.51 | 12.09 | 12.44 | 237,439 | +0.46(+3.86%) |
Oct 21, 2011 | 11.89 | 12.11 | 11.70 | 11.98 | 272,424 | +0.28(+2.42%) |
Oct 20, 2011 | 11.74 | 11.97 | 11.66 | 11.70 | 271,178 | +0.00(+0.04%) |
Oct 19, 2011 | 11.83 | 11.88 | 11.64 | 11.69 | 280,242 | -0.08(-0.68%) |
Oct 18, 2011 | 11.44 | 11.81 | 11.39 | 11.77 | 268,165 | +0.24(+2.05%) |
Oct 17, 2011 | 11.91 | 11.96 | 11.49 | 11.54 | 350,428 | -0.24(-2.02%) |
Oct 14, 2011 | 11.70 | 11.77 | 11.62 | 11.77 | 232,118 | +0.27(+2.34%) |
Oct 13, 2011 | 11.17 | 11.60 | 11.03 | 11.51 | 309,614 | -0.01(-0.12%) |
Oct 12, 2011 | 11.54 | 11.61 | 11.45 | 11.52 | 232,671 | +0.25(+2.19%) |
Oct 11, 2011 | 11.37 | 11.39 | 11.20 | 11.27 | 239,390 | -0.10(-0.91%) |
Oct 10, 2011 | 11.04 | 11.43 | 11.00 | 11.38 | 288,963 | +0.42(+3.88%) |
Oct 07, 2011 | 11.34 | 11.35 | 10.89 | 10.95 | 164,144 | -0.27(-2.40%) |
Oct 06, 2011 | 11.09 | 11.22 | 11.06 | 11.22 | 228,089 | +0.29(+2.66%) |
Oct 05, 2011 | 10.75 | 10.96 | 10.64 | 10.93 | 154,845 | +0.23(+2.16%) |
Oct 04, 2011 | 10.76 | 10.76 | 10.16 | 10.70 | 334,957 | +0.22(+2.06%) |
Oct 03, 2011 | 10.88 | 10.96 | 10.48 | 10.48 | 86,795 | -0.51(-4.61%) |
Sep 30, 2011 | 11.09 | 11.14 | 10.79 | 10.99 | 267,898 | -0.17(-1.50%) |
Sep 29, 2011 | 11.25 | 11.42 | 11.03 | 11.16 | 230,714 | +0.07(+0.61%) |
Sep 28, 2011 | 11.49 | 11.52 | 11.09 | 11.09 | 137,855 | -0.45(-3.91%) |
Sep 27, 2011 | 11.45 | 11.58 | 11.34 | 11.54 | 349,487 | +0.25(+2.20%) |
Sep 26, 2011 | 11.23 | 11.38 | 10.99 | 11.29 | 238,704 | +0.20(+1.83%) |
Sep 23, 2011 | 10.97 | 11.20 | 10.79 | 11.09 | 183,175 | -0.05(-0.48%) |
Sep 22, 2011 | 11.52 | 11.52 | 10.90 | 11.14 | 251,886 | -0.89(-7.39%) |
Sep 21, 2011 | 12.40 | 12.43 | 11.95 | 12.03 | 156,593 | -0.45(-3.61%) |
Sep 20, 2011 | 12.72 | 12.72 | 12.36 | 12.48 | 565,976 | -0.18(-1.40%) |
Sep 19, 2011 | 12.61 | 12.77 | 12.54 | 12.66 | 93,806 | -0.20(-1.58%) |
Sep 16, 2011 | 12.79 | 12.95 | 12.64 | 12.86 | 508,280 | +0.13(+1.05%) |
Sep 15, 2011 | 12.66 | 12.74 | 12.61 | 12.73 | 114,750 | +0.13(+1.02%) |
Sep 14, 2011 | 12.59 | 12.70 | 12.46 | 12.60 | 278,983 | +0.05(+0.38%) |
Sep 13, 2011 | 12.43 | 12.68 | 12.43 | 12.55 | 209,039 | +0.04(+0.31%) |
Sep 12, 2011 | 12.60 | 12.74 | 12.29 | 12.51 | 171,123 | -0.31(-2.38%) |
Sep 09, 2011 | 12.98 | 12.98 | 12.74 | 12.82 | 371,277 | -0.18(-1.42%) |
Sep 08, 2011 | 13.18 | 13.18 | 12.96 | 13.00 | 77,006 | -0.17(-1.25%) |
Sep 07, 2011 | 13.15 | 13.20 | 12.92 | 13.17 | 446,611 | +0.20(+1.54%) |
Sep 06, 2011 | 12.84 | 13.03 | 12.66 | 12.97 | 296,114 | -0.22(-1.68%) |
Sep 02, 2011 | 13.19 | 13.33 | 13.08 | 13.19 | 107,700 | -0.11(-0.84%) |
Sep 01, 2011 | 13.25 | 13.41 | 13.20 | 13.30 | 183,747 | -0.03(-0.26%) |
Aug 31, 2011 | 13.23 | 13.36 | 13.18 | 13.33 | 76,364 | +0.14(+1.04%) |
Aug 30, 2011 | 13.08 | 13.28 | 13.04 | 13.20 | 203,916 | -0.01(-0.08%) |
Aug 29, 2011 | 13.24 | 13.29 | 12.91 | 13.21 | 352,831 | +0.19(+1.46%) |
Aug 26, 2011 | 12.92 | 13.08 | 12.59 | 13.02 | 280,388 | +0.04(+0.33%) |
Aug 25, 2011 | 13.03 | 13.13 | 12.72 | 12.98 | 316,104 | -0.18(-1.40%) |
Aug 24, 2011 | 13.02 | 13.18 | 12.89 | 13.16 | 219,635 | +0.14(+1.05%) |
Aug 23, 2011 | 12.88 | 13.02 | 12.73 | 13.02 | 349,703 | +0.16(+1.24%) |
Aug 22, 2011 | 13.03 | 13.05 | 12.61 | 12.86 | 238,004 | +0.07(+0.52%) |
Aug 19, 2011 | 12.73 | 12.97 | 12.73 | 12.80 | 66,105 | -0.04(-0.31%) |
Aug 18, 2011 | 12.90 | 12.96 | 12.60 | 12.84 | 252,103 | -0.44(-3.28%) |
Aug 17, 2011 | 13.15 | 13.28 | 13.15 | 13.27 | 133,857 | +0.16(+1.20%) |
Aug 16, 2011 | 13.27 | 13.28 | 12.83 | 13.12 | 394,318 | -0.15(-1.15%) |
Aug 15, 2011 | 13.23 | 13.34 | 13.16 | 13.27 | 64,878 | +0.17(+1.30%) |
Aug 12, 2011 | 13.18 | 13.31 | 12.99 | 13.10 | 236,682 | +0.03(+0.26%) |
Aug 11, 2011 | 12.44 | 13.15 | 12.35 | 13.06 | 158,938 | +0.64(+5.17%) |
Aug 10, 2011 | 12.22 | 12.81 | 12.13 | 12.42 | 162,892 | +0.01(+0.10%) |
Aug 09, 2011 | 12.00 | 12.43 | 11.00 | 12.41 | 329,579 | +1.33(+12.00%) |
Aug 08, 2011 | 12.00 | 12.00 | 11.08 | 11.08 | 261,942 | -1.24(-10.05%) |
Aug 05, 2011 | 12.72 | 12.77 | 12.21 | 12.32 | 143,906 | -0.33(-2.64%) |
Aug 04, 2011 | 13.14 | 13.14 | 12.37 | 12.65 | 322,193 | -0.61(-4.60%) |
Aug 03, 2011 | 13.36 | 13.42 | 13.08 | 13.26 | 402,893 | -0.17(-1.23%) |
Aug 02, 2011 | 13.72 | 13.72 | 13.40 | 13.43 | 59,812 | -0.30(-2.18%) |
Aug 01, 2011 | 13.61 | 13.78 | 13.56 | 13.73 | 340,137 | +0.17(+1.24%) |
Jul 29, 2011 | 13.47 | 13.57 | 13.41 | 13.56 | 133,723 | -0.02(-0.17%) |
Jul 28, 2011 | 13.60 | 13.67 | 13.43 | 13.58 | 98,884 | -0.08(-0.55%) |
Jul 27, 2011 | 13.90 | 13.94 | 13.60 | 13.66 | 339,622 | -0.29(-2.09%) |
Jul 26, 2011 | 14.00 | 14.11 | 13.85 | 13.95 | 120,922 | -0.11(-0.79%) |
Jul 25, 2011 | 13.89 | 14.06 | 13.88 | 14.06 | 51,238 | -0.00(-0.02%) |
Jul 22, 2011 | 14.12 | 14.13 | 14.03 | 14.06 | 144,230 | +0.05(+0.38%) |
Jul 21, 2011 | 14.03 | 14.08 | 13.97 | 14.01 | 54,581 | +0.04(+0.29%) |
Jul 20, 2011 | 14.03 | 14.13 | 13.84 | 13.97 | 117,807 | -0.10(-0.68%) |
Jul 19, 2011 | 14.20 | 14.21 | 13.97 | 14.06 | 87,513 | -0.13(-0.92%) |
Jul 18, 2011 | 14.06 | 14.20 | 13.87 | 14.20 | 245,053 | +0.03(+0.20%) |
Jul 15, 2011 | 14.04 | 14.19 | 13.96 | 14.17 | 172,077 | +0.13(+0.94%) |
Jul 14, 2011 | 14.19 | 14.30 | 13.90 | 14.03 | 113,917 | +0.03(+0.20%) |
Jul 13, 2011 | 13.99 | 14.29 | 13.99 | 14.01 | 179,418 | +0.03(+0.24%) |
Jul 12, 2011 | 13.91 | 14.03 | 13.89 | 13.97 | 167,526 | +0.12(+0.84%) |
Jul 11, 2011 | 13.81 | 13.91 | 13.68 | 13.86 | 83,102 | -0.06(-0.42%) |
Jul 08, 2011 | 13.87 | 13.96 | 13.69 | 13.92 | 151,057 | -0.02(-0.13%) |
Jul 07, 2011 | 13.99 | 14.05 | 13.91 | 13.93 | 155,773 | +0.07(+0.53%) |
Jul 06, 2011 | 13.98 | 13.98 | 13.70 | 13.86 | 125,968 | +0.04(+0.30%) |
Jul 05, 2011 | 13.83 | 13.84 | 13.72 | 13.82 | 46,095 | +0.07(+0.53%) |
Jul 01, 2011 | 13.53 | 13.85 | 13.49 | 13.75 | 107,078 | +0.16(+1.19%) |
Jun 30, 2011 | 13.55 | 13.64 | 13.46 | 13.59 | 110,523 | +0.13(+0.95%) |
Jun 29, 2011 | 13.22 | 13.57 | 13.22 | 13.46 | 525,633 | +0.25(+1.88%) |
Jun 28, 2011 | 13.45 | 13.50 | 13.20 | 13.21 | 335,516 | -0.18(-1.34%) |
Jun 27, 2011 | 13.23 | 13.45 | 13.09 | 13.39 | 26,276 | +0.06(+0.48%) |
Jun 24, 2011 | 13.27 | 13.37 | 13.17 | 13.32 | 85,848 | +0.14(+1.06%) |
Jun 23, 2011 | 13.55 | 13.55 | 13.15 | 13.18 | 248,912 | -0.48(-3.48%) |
Jun 22, 2011 | 13.48 | 13.66 | 13.41 | 13.66 | 72,283 | +0.20(+1.45%) |
Jun 21, 2011 | 13.54 | 13.54 | 13.33 | 13.46 | 83,947 | +0.08(+0.59%) |
Jun 20, 2011 | 13.33 | 13.39 | 13.33 | 13.39 | 67,014 | -0.08(-0.56%) |
Jun 17, 2011 | 13.28 | 13.46 | 13.13 | 13.46 | 206,458 | +0.35(+2.66%) |
Jun 16, 2011 | 13.14 | 13.27 | 12.99 | 13.11 | 113,224 | -0.14(-1.02%) |
Jun 15, 2011 | 13.34 | 13.37 | 13.06 | 13.25 | 112,391 | -0.28(-2.05%) |
Jun 14, 2011 | 13.72 | 13.78 | 13.39 | 13.52 | 74,044 | -0.03(-0.23%) |
Jun 13, 2011 | 13.77 | 13.83 | 13.56 | 13.56 | 66,906 | -0.09(-0.69%) |
Jun 10, 2011 | 13.73 | 13.81 | 13.58 | 13.65 | 98,242 | -0.19(-1.34%) |
Jun 09, 2011 | 13.82 | 13.92 | 13.75 | 13.84 | 56,545 | +0.02(+0.15%) |
Jun 08, 2011 | 14.01 | 14.07 | 13.75 | 13.81 | 56,056 | -0.14(-0.99%) |
Jun 07, 2011 | 13.91 | 14.10 | 13.69 | 13.95 | 181,503 | +0.08(+0.58%) |
Jun 06, 2011 | 13.94 | 14.29 | 13.83 | 13.87 | 56,679 | -0.04(-0.31%) |
Jun 03, 2011 | 13.98 | 13.98 | 13.82 | 13.92 | 76,052 | +0.07(+0.51%) |
May 24, 2011 | 13.80 | 13.84 | 13.72 | 13.84 | 22,977 | +0.14(+1.03%) |
May 23, 2011 | 13.84 | 13.90 | 13.70 | 13.70 | 54,441 | -0.35(-2.46%) |
May 20, 2011 | 14.05 | 14.09 | 13.75 | 14.05 | 55,579 | -0.07(-0.48%) |
May 19, 2011 | 14.14 | 14.19 | 13.91 | 14.12 | 121,900 | +0.08(+0.54%) |
May 18, 2011 | 13.85 | 14.04 | 13.83 | 14.04 | 98,274 | +0.25(+1.80%) |
May 17, 2011 | 13.69 | 13.83 | 13.64 | 13.79 | 38,779 | +0.02(+0.15%) |
May 16, 2011 | 13.83 | 13.93 | 13.65 | 13.77 | 111,857 | -0.06(-0.41%) |
May 13, 2011 | 13.94 | 13.99 | 13.73 | 13.83 | 42,180 | -0.14(-1.04%) |
May 12, 2011 | 13.57 | 13.97 | 13.53 | 13.97 | 55,096 | +0.30(+2.21%) |
May 11, 2011 | 13.73 | 13.81 | 13.64 | 13.67 | 137,206 | -0.14(-1.03%) |
May 10, 2011 | 13.71 | 13.84 | 13.70 | 13.81 | 17,454 | +0.09(+0.68%) |
May 09, 2011 | 13.63 | 13.72 | 13.46 | 13.72 | 19,215 | +0.04(+0.32%) |
May 06, 2011 | 13.61 | 13.87 | 13.56 | 13.68 | 32,417 | +0.16(+1.21%) |
May 05, 2011 | 13.59 | 13.59 | 13.45 | 13.51 | 18,376 | -0.14(-1.01%) |
May 04, 2011 | 13.59 | 13.70 | 13.53 | 13.65 | 52,127 | +0.03(+0.18%) |
May 03, 2011 | 13.86 | 13.87 | 13.63 | 13.63 | 81,392 | -0.20(-1.42%) |
May 02, 2011 | 13.90 | 13.90 | 13.82 | 13.82 | 36,078 | -0.20(-1.45%) |
Apr 29, 2011 | 14.13 | 14.16 | 13.98 | 14.03 | 25,857 | -0.05(-0.35%) |
Apr 28, 2011 | 14.03 | 14.15 | 13.99 | 14.07 | 103,785 | +0.05(+0.38%) |
Apr 27, 2011 | 13.87 | 14.10 | 13.78 | 14.02 | 62,781 | +0.14(+1.04%) |
Apr 26, 2011 | 13.73 | 13.88 | 13.66 | 13.88 | 36,065 | +0.15(+1.08%) |
Apr 25, 2011 | 13.80 | 13.80 | 13.72 | 13.73 | 21,598 | -0.12(-0.89%) |
Apr 21, 2011 | 13.88 | 13.88 | 13.65 | 13.85 | 28,425 | +0.10(+0.74%) |
Apr 20, 2011 | 13.70 | 13.82 | 13.64 | 13.75 | 27,948 | +0.21(+1.53%) |
Apr 19, 2011 | 13.37 | 13.61 | 13.16 | 13.54 | 45,040 | +0.19(+1.40%) |
Apr 18, 2011 | 13.53 | 13.60 | 13.35 | 13.35 | 41,493 | -0.28(-2.09%) |
Apr 15, 2011 | 13.64 | 13.73 | 13.58 | 13.64 | 41,792 | +0.10(+0.71%) |
Apr 14, 2011 | 13.37 | 13.61 | 13.35 | 13.54 | 56,100 | +0.15(+1.09%) |
Apr 13, 2011 | 13.19 | 13.52 | 13.14 | 13.40 | 87,049 | +0.34(+2.59%) |
Apr 12, 2011 | 13.23 | 13.23 | 13.00 | 13.06 | 109,067 | -0.28(-2.09%) |
Apr 11, 2011 | 13.50 | 13.50 | 13.34 | 13.34 | 27,821 | -0.16(-1.20%) |
Apr 08, 2011 | 13.55 | 13.61 | 13.44 | 13.50 | 47,869 | +0.07(+0.49%) |
Apr 07, 2011 | 13.59 | 13.60 | 13.39 | 13.43 | 92,674 | -0.13(-0.95%) |
Apr 06, 2011 | 13.46 | 13.65 | 13.41 | 13.56 | 90,958 | +0.11(+0.78%) |
Apr 05, 2011 | 13.48 | 13.52 | 13.28 | 13.46 | 124,773 | -0.21(-1.55%) |
Apr 04, 2011 | 13.54 | 13.74 | 13.53 | 13.67 | 98,973 | +0.08(+0.56%) |