Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.38 | 17.40 | 17.17 | 17.22 | 409,900 | -0.19(-1.07%) |
Apr 27, 2012 | 17.21 | 17.54 | 17.11 | 17.40 | 908,084 | +0.20(+1.16%) |
Apr 26, 2012 | 16.88 | 17.20 | 16.84 | 17.20 | 369,738 | +0.30(+1.79%) |
Apr 25, 2012 | 16.59 | 16.91 | 16.59 | 16.90 | 567,747 | +0.41(+2.47%) |
Apr 24, 2012 | 16.44 | 16.52 | 16.30 | 16.50 | 714,860 | +0.09(+0.55%) |
Apr 23, 2012 | 16.46 | 16.48 | 16.31 | 16.40 | 373,835 | -0.31(-1.87%) |
Apr 20, 2012 | 16.86 | 16.95 | 16.70 | 16.72 | 342,431 | +0.01(+0.08%) |
Apr 19, 2012 | 16.87 | 17.11 | 16.53 | 16.70 | 427,263 | -0.19(-1.10%) |
Apr 18, 2012 | 17.00 | 17.00 | 16.76 | 16.89 | 286,587 | -0.16(-0.93%) |
Apr 17, 2012 | 16.79 | 17.20 | 16.76 | 17.05 | 518,334 | +0.34(+2.03%) |
Apr 16, 2012 | 16.82 | 16.85 | 16.60 | 16.71 | 596,348 | -0.01(-0.08%) |
Apr 13, 2012 | 16.88 | 16.95 | 16.72 | 16.72 | 506,883 | -0.24(-1.39%) |
Apr 12, 2012 | 16.67 | 17.03 | 16.66 | 16.96 | 305,561 | +0.34(+2.07%) |
Apr 11, 2012 | 16.68 | 16.83 | 16.54 | 16.61 | 554,483 | +0.11(+0.66%) |
Apr 10, 2012 | 16.81 | 16.81 | 16.50 | 16.50 | 725,910 | -0.29(-1.75%) |
Apr 09, 2012 | 16.83 | 16.92 | 16.73 | 16.80 | 361,954 | -0.29(-1.72%) |
Apr 05, 2012 | 17.06 | 17.23 | 17.02 | 17.09 | 446,936 | +0.00(+0.03%) |
Apr 04, 2012 | 17.11 | 17.17 | 16.92 | 17.09 | 655,145 | -0.20(-1.15%) |
Apr 03, 2012 | 17.46 | 17.62 | 17.20 | 17.29 | 555,122 | -0.24(-1.37%) |
Apr 02, 2012 | 17.27 | 17.53 | 17.16 | 17.53 | 671,066 | +0.28(+1.65%) |
Mar 30, 2012 | 17.25 | 17.34 | 17.13 | 17.24 | 842,152 | +0.08(+0.45%) |
Mar 29, 2012 | 17.09 | 17.19 | 16.77 | 17.16 | 1,047,751 | -0.09(-0.55%) |
Mar 28, 2012 | 17.58 | 17.63 | 16.60 | 17.26 | 5,270,781 | -2.47(-12.51%) |
Mar 27, 2012 | 19.89 | 20.00 | 19.66 | 19.73 | 824,114 | -0.11(-0.57%) |
Mar 26, 2012 | 19.44 | 19.89 | 19.42 | 19.84 | 607,727 | +0.51(+2.62%) |
Mar 23, 2012 | 19.03 | 19.44 | 19.03 | 19.33 | 402,014 | +0.29(+1.52%) |
Mar 22, 2012 | 19.09 | 19.22 | 18.94 | 19.04 | 356,996 | -0.24(-1.22%) |
Mar 21, 2012 | 18.99 | 19.39 | 18.99 | 19.28 | 367,519 | +0.29(+1.52%) |
Mar 20, 2012 | 19.17 | 19.21 | 18.90 | 18.99 | 433,860 | -0.27(-1.38%) |
Mar 19, 2012 | 19.01 | 19.47 | 18.99 | 19.26 | 573,565 | +0.15(+0.80%) |
Mar 16, 2012 | 19.28 | 19.28 | 19.04 | 19.10 | 520,796 | -0.12(-0.61%) |
Mar 15, 2012 | 18.89 | 19.27 | 18.85 | 19.22 | 473,152 | +0.38(+1.99%) |
Mar 14, 2012 | 19.07 | 19.28 | 18.83 | 18.85 | 391,431 | -0.24(-1.23%) |
Mar 13, 2012 | 18.96 | 19.09 | 18.83 | 19.08 | 920,299 | +0.20(+1.05%) |
Mar 12, 2012 | 18.84 | 18.96 | 18.71 | 18.88 | 295,494 | +0.05(+0.26%) |
Mar 09, 2012 | 18.66 | 18.98 | 18.64 | 18.83 | 558,243 | +0.10(+0.53%) |
Mar 08, 2012 | 18.53 | 18.82 | 18.29 | 18.73 | 1,499,174 | +0.09(+0.51%) |
Mar 07, 2012 | 18.12 | 18.76 | 18.09 | 18.64 | 872,510 | +0.60(+3.33%) |
Mar 06, 2012 | 18.48 | 18.62 | 18.01 | 18.04 | 1,114,186 | -0.67(-3.58%) |
Mar 05, 2012 | 18.72 | 18.80 | 18.58 | 18.71 | 653,532 | -0.12(-0.65%) |
Mar 02, 2012 | 18.66 | 19.03 | 18.63 | 18.83 | 1,098,737 | +0.19(+1.02%) |
Mar 01, 2012 | 18.71 | 18.81 | 18.60 | 18.64 | 901,909 | +0.00(+0.00%) |
Feb 29, 2012 | 18.74 | 18.90 | 18.57 | 18.64 | 858,675 | -0.08(-0.41%) |
Feb 28, 2012 | 18.67 | 18.89 | 18.58 | 18.71 | 833,343 | +0.01(+0.07%) |
Feb 27, 2012 | 18.44 | 18.84 | 18.22 | 18.70 | 1,098,681 | +0.14(+0.73%) |
Feb 24, 2012 | 18.32 | 18.57 | 18.22 | 18.57 | 553,140 | +0.24(+1.33%) |
Feb 23, 2012 | 18.07 | 18.33 | 17.91 | 18.32 | 1,551,662 | +0.19(+1.07%) |
Feb 22, 2012 | 18.15 | 18.19 | 17.81 | 18.13 | 1,281,888 | -0.13(-0.72%) |
Feb 21, 2012 | 18.26 | 18.37 | 18.15 | 18.26 | 710,535 | +0.09(+0.47%) |
Feb 17, 2012 | 18.05 | 18.31 | 18.02 | 18.17 | 1,038,378 | +0.21(+1.18%) |
Feb 16, 2012 | 17.86 | 18.02 | 17.72 | 17.96 | 848,495 | +0.02(+0.13%) |
Feb 15, 2012 | 17.95 | 18.07 | 17.75 | 17.94 | 1,452,566 | +0.03(+0.18%) |
Feb 14, 2012 | 17.68 | 17.96 | 17.64 | 17.91 | 828,517 | +0.20(+1.15%) |
Feb 13, 2012 | 17.49 | 17.72 | 17.35 | 17.70 | 716,884 | +0.40(+2.33%) |
Feb 10, 2012 | 17.15 | 17.32 | 17.05 | 17.30 | 586,170 | +0.01(+0.08%) |
Feb 09, 2012 | 17.35 | 17.39 | 17.20 | 17.29 | 450,367 | -0.01(-0.08%) |
Feb 08, 2012 | 17.14 | 17.30 | 17.04 | 17.30 | 501,981 | +0.24(+1.40%) |
Feb 07, 2012 | 17.16 | 17.18 | 16.99 | 17.06 | 1,822,271 | -0.09(-0.50%) |
Feb 06, 2012 | 17.14 | 17.30 | 17.06 | 17.15 | 379,994 | -0.05(-0.29%) |
Feb 03, 2012 | 16.89 | 17.27 | 16.89 | 17.20 | 734,117 | +0.56(+3.40%) |
Feb 02, 2012 | 16.74 | 17.00 | 16.63 | 16.63 | 1,114,080 | -0.04(-0.24%) |
Feb 01, 2012 | 16.40 | 16.78 | 16.37 | 16.67 | 711,710 | +0.32(+1.94%) |
Jan 31, 2012 | 16.30 | 16.45 | 16.21 | 16.36 | 797,447 | +0.10(+0.64%) |
Jan 30, 2012 | 15.95 | 16.27 | 15.87 | 16.25 | 907,511 | +0.17(+1.07%) |
Jan 27, 2012 | 15.98 | 16.15 | 15.98 | 16.08 | 548,224 | +0.03(+0.20%) |
Jan 26, 2012 | 16.31 | 16.33 | 15.98 | 16.05 | 558,111 | -0.20(-1.22%) |
Jan 25, 2012 | 16.26 | 16.34 | 16.02 | 16.25 | 398,711 | -0.00(-0.03%) |
Jan 24, 2012 | 16.01 | 16.36 | 15.98 | 16.25 | 578,305 | +0.12(+0.73%) |
Jan 23, 2012 | 16.19 | 16.25 | 15.98 | 16.13 | 393,300 | -0.09(-0.59%) |
Jan 20, 2012 | 16.11 | 16.33 | 16.07 | 16.23 | 500,512 | +0.09(+0.53%) |
Jan 19, 2012 | 16.20 | 16.27 | 16.05 | 16.14 | 1,156,804 | -0.05(-0.31%) |
Jan 18, 2012 | 15.81 | 16.21 | 15.71 | 16.19 | 1,739,926 | +0.38(+2.40%) |
Jan 17, 2012 | 15.69 | 15.91 | 15.69 | 15.81 | 1,457,116 | +0.20(+1.30%) |
Jan 13, 2012 | 15.61 | 15.79 | 15.45 | 15.61 | 634,481 | -0.21(-1.31%) |
Jan 12, 2012 | 15.82 | 15.87 | 15.48 | 15.82 | 789,578 | +0.10(+0.63%) |
Jan 11, 2012 | 15.27 | 15.84 | 14.83 | 15.72 | 2,650,943 | +1.21(+8.35%) |
Jan 10, 2012 | 14.37 | 14.52 | 14.28 | 14.51 | 621,821 | +0.25(+1.74%) |
Jan 09, 2012 | 14.15 | 14.31 | 14.07 | 14.26 | 374,025 | +0.21(+1.48%) |
Jan 06, 2012 | 14.05 | 14.23 | 13.93 | 14.05 | 320,728 | -0.02(-0.16%) |
Jan 05, 2012 | 13.95 | 14.12 | 13.76 | 14.07 | 339,341 | +0.05(+0.32%) |
Jan 04, 2012 | 13.94 | 14.04 | 13.80 | 14.03 | 515,931 | +0.26(+1.87%) |
Dec 30, 2011 | 13.76 | 13.88 | 13.76 | 13.77 | 372,665 | +0.01(+0.10%) |
Dec 29, 2011 | 13.56 | 13.83 | 13.50 | 13.76 | 316,819 | +0.27(+2.01%) |
Dec 28, 2011 | 13.62 | 13.70 | 13.44 | 13.48 | 244,643 | -0.15(-1.13%) |
Dec 27, 2011 | 13.53 | 13.77 | 13.48 | 13.64 | 182,341 | +0.02(+0.13%) |
Dec 23, 2011 | 13.63 | 13.65 | 13.53 | 13.62 | 106,250 | +0.20(+1.52%) |
Dec 21, 2011 | 13.36 | 13.43 | 13.09 | 13.42 | 238,973 | +0.00(+0.00%) |
Dec 20, 2011 | 13.15 | 13.45 | 13.15 | 13.42 | 371,183 | +0.52(+4.07%) |
Dec 19, 2011 | 13.16 | 13.31 | 12.84 | 12.89 | 254,929 | -0.21(-1.62%) |
Dec 16, 2011 | 12.96 | 13.26 | 12.87 | 13.10 | 629,437 | +0.26(+2.01%) |
Dec 15, 2011 | 13.04 | 13.10 | 12.82 | 12.85 | 670,469 | -0.04(-0.28%) |
Dec 14, 2011 | 12.98 | 13.01 | 12.84 | 12.88 | 423,020 | -0.20(-1.55%) |
Dec 13, 2011 | 13.38 | 13.48 | 13.01 | 13.09 | 307,417 | -0.15(-1.16%) |
Dec 12, 2011 | 13.33 | 13.33 | 13.12 | 13.24 | 375,138 | -0.28(-2.04%) |
Dec 09, 2011 | 13.13 | 13.59 | 13.09 | 13.52 | 364,531 | +0.39(+2.96%) |
Dec 08, 2011 | 13.37 | 13.41 | 13.10 | 13.13 | 381,706 | -0.42(-3.07%) |
Dec 07, 2011 | 13.23 | 13.57 | 13.10 | 13.54 | 673,959 | +0.23(+1.70%) |
Dec 06, 2011 | 13.29 | 13.37 | 13.20 | 13.32 | 339,805 | +0.03(+0.24%) |
Dec 05, 2011 | 13.42 | 13.48 | 13.17 | 13.29 | 483,297 | +0.06(+0.48%) |
Dec 02, 2011 | 13.43 | 13.51 | 13.19 | 13.22 | 344,506 | -0.02(-0.17%) |
Dec 01, 2011 | 13.24 | 13.39 | 13.12 | 13.24 | 416,311 | -0.02(-0.17%) |
Nov 30, 2011 | 13.18 | 13.29 | 13.02 | 13.27 | 691,433 | +0.60(+4.75%) |
Nov 29, 2011 | 12.80 | 12.84 | 12.61 | 12.67 | 207,890 | -0.14(-1.09%) |
Nov 28, 2011 | 12.74 | 12.91 | 12.54 | 12.81 | 491,965 | +0.42(+3.39%) |
Nov 25, 2011 | 12.41 | 12.58 | 12.38 | 12.39 | 218,847 | -0.08(-0.65%) |
Nov 23, 2011 | 12.73 | 12.77 | 12.41 | 12.47 | 372,220 | -0.38(-2.96%) |
Nov 22, 2011 | 13.04 | 13.09 | 12.77 | 12.85 | 265,260 | -0.23(-1.80%) |
Nov 21, 2011 | 12.96 | 13.19 | 12.74 | 13.08 | 679,251 | -0.12(-0.89%) |
Nov 18, 2011 | 13.20 | 13.27 | 13.06 | 13.20 | 319,062 | +0.01(+0.07%) |
Nov 17, 2011 | 13.39 | 13.40 | 13.06 | 13.19 | 288,702 | -0.18(-1.32%) |
Nov 16, 2011 | 13.57 | 13.68 | 13.34 | 13.37 | 437,853 | -0.26(-1.89%) |
Nov 15, 2011 | 13.19 | 13.65 | 13.19 | 13.62 | 424,308 | +0.42(+3.18%) |
Nov 14, 2011 | 13.39 | 13.48 | 13.10 | 13.20 | 233,874 | -0.22(-1.62%) |
Nov 11, 2011 | 13.26 | 13.47 | 13.26 | 13.42 | 369,077 | +0.30(+2.31%) |
Nov 10, 2011 | 13.19 | 13.21 | 12.96 | 13.12 | 306,605 | +0.13(+1.01%) |
Nov 09, 2011 | 13.16 | 13.33 | 12.94 | 12.99 | 647,637 | -0.51(-3.78%) |
Nov 08, 2011 | 13.44 | 13.52 | 13.02 | 13.50 | 623,385 | +0.17(+1.25%) |
Nov 07, 2011 | 13.48 | 13.48 | 13.08 | 13.33 | 337,540 | -0.20(-1.47%) |
Nov 04, 2011 | 13.22 | 13.56 | 13.21 | 13.53 | 626,482 | +0.20(+1.49%) |
Nov 03, 2011 | 12.88 | 13.42 | 12.60 | 13.33 | 960,481 | +0.60(+4.69%) |
Nov 02, 2011 | 12.77 | 12.90 | 12.54 | 12.73 | 384,920 | +0.20(+1.59%) |
Nov 01, 2011 | 12.56 | 12.86 | 12.48 | 12.54 | 629,185 | -0.52(-3.95%) |
Oct 31, 2011 | 12.97 | 13.22 | 12.87 | 13.05 | 513,270 | -0.09(-0.65%) |
Oct 28, 2011 | 13.22 | 13.39 | 13.12 | 13.14 | 549,428 | -0.09(-0.65%) |
Oct 27, 2011 | 13.28 | 13.38 | 13.11 | 13.22 | 855,952 | +0.38(+2.99%) |
Oct 26, 2011 | 12.85 | 12.93 | 12.49 | 12.84 | 364,405 | +0.15(+1.18%) |
Oct 25, 2011 | 12.75 | 12.88 | 12.60 | 12.69 | 833,107 | -0.19(-1.44%) |
Oct 24, 2011 | 12.54 | 12.88 | 12.54 | 12.87 | 368,991 | +0.33(+2.63%) |
Oct 21, 2011 | 12.54 | 12.59 | 12.35 | 12.54 | 264,295 | +0.20(+1.65%) |
Oct 20, 2011 | 12.23 | 12.36 | 12.00 | 12.34 | 404,129 | +0.14(+1.19%) |
Oct 19, 2011 | 12.47 | 12.49 | 12.11 | 12.20 | 327,957 | -0.27(-2.14%) |
Oct 18, 2011 | 12.26 | 12.52 | 11.97 | 12.46 | 500,424 | +0.15(+1.21%) |
Oct 17, 2011 | 12.74 | 12.74 | 12.27 | 12.31 | 439,530 | -0.57(-4.39%) |
Oct 14, 2011 | 12.69 | 12.90 | 12.63 | 12.88 | 373,890 | +0.33(+2.63%) |
Oct 13, 2011 | 12.47 | 12.59 | 12.36 | 12.55 | 395,873 | +0.03(+0.25%) |
Oct 12, 2011 | 12.54 | 12.68 | 12.43 | 12.52 | 680,149 | +0.09(+0.69%) |
Oct 11, 2011 | 12.42 | 12.52 | 12.26 | 12.43 | 814,890 | -0.05(-0.43%) |
Oct 10, 2011 | 12.39 | 12.49 | 12.24 | 12.49 | 698,873 | +0.32(+2.60%) |
Oct 07, 2011 | 12.45 | 12.48 | 12.07 | 12.17 | 386,509 | -0.26(-2.07%) |
Oct 06, 2011 | 12.16 | 12.44 | 12.11 | 12.43 | 763,346 | +0.23(+1.89%) |
Oct 05, 2011 | 11.78 | 12.42 | 11.57 | 12.20 | 976,057 | +0.40(+3.37%) |
Oct 04, 2011 | 11.36 | 11.85 | 11.15 | 11.80 | 968,381 | +0.38(+3.28%) |
Oct 03, 2011 | 11.94 | 11.98 | 11.40 | 11.42 | 982,109 | -0.42(-3.55%) |
Sep 30, 2011 | 12.38 | 12.62 | 11.82 | 11.84 | 1,050,058 | -0.70(-5.55%) |
Sep 29, 2011 | 12.61 | 12.77 | 12.16 | 12.54 | 1,031,339 | +0.22(+1.76%) |
Sep 28, 2011 | 12.67 | 12.95 | 12.28 | 12.32 | 3,001,361 | +1.06(+9.43%) |
Sep 27, 2011 | 10.95 | 11.46 | 10.89 | 11.26 | 602,544 | +0.55(+5.15%) |
Sep 26, 2011 | 11.18 | 11.21 | 10.48 | 10.71 | 1,316,675 | -0.35(-3.19%) |
Sep 23, 2011 | 10.89 | 11.09 | 10.82 | 11.06 | 618,162 | +0.15(+1.41%) |
Sep 22, 2011 | 10.66 | 11.06 | 10.66 | 10.91 | 752,418 | -0.17(-1.55%) |
Sep 21, 2011 | 11.53 | 11.60 | 11.08 | 11.08 | 279,869 | -0.45(-3.88%) |
Sep 20, 2011 | 11.88 | 11.95 | 11.53 | 11.53 | 426,460 | -0.28(-2.34%) |
Sep 19, 2011 | 11.74 | 11.93 | 11.65 | 11.80 | 266,351 | -0.15(-1.25%) |
Sep 16, 2011 | 11.80 | 12.00 | 11.76 | 11.95 | 1,027,439 | +0.23(+1.93%) |
Sep 15, 2011 | 11.71 | 11.74 | 11.49 | 11.73 | 1,223,007 | +0.15(+1.33%) |
Sep 14, 2011 | 11.43 | 11.74 | 11.19 | 11.57 | 383,496 | +0.28(+2.44%) |
Sep 13, 2011 | 11.24 | 11.36 | 11.13 | 11.30 | 350,165 | +0.10(+0.93%) |
Sep 12, 2011 | 10.98 | 11.25 | 10.90 | 11.19 | 284,512 | +0.06(+0.57%) |
Sep 09, 2011 | 11.29 | 11.39 | 11.03 | 11.13 | 380,976 | -0.28(-2.50%) |
Sep 08, 2011 | 11.59 | 11.69 | 11.36 | 11.41 | 332,362 | -0.28(-2.36%) |
Sep 07, 2011 | 11.50 | 11.70 | 11.47 | 11.69 | 571,357 | +0.38(+3.40%) |
Sep 06, 2011 | 10.95 | 11.31 | 10.82 | 11.31 | 782,189 | -0.04(-0.32%) |
Sep 02, 2011 | 11.42 | 11.58 | 11.17 | 11.34 | 676,811 | -0.38(-3.24%) |
Sep 01, 2011 | 11.92 | 12.05 | 11.59 | 11.72 | 473,918 | -0.19(-1.56%) |
Aug 31, 2011 | 12.01 | 12.07 | 11.64 | 11.91 | 606,280 | -0.03(-0.23%) |
Aug 30, 2011 | 11.85 | 12.02 | 11.68 | 11.93 | 510,051 | +0.01(+0.11%) |
Aug 29, 2011 | 11.45 | 11.93 | 11.45 | 11.92 | 401,841 | +0.60(+5.31%) |
Aug 26, 2011 | 10.93 | 11.36 | 10.75 | 11.32 | 359,536 | +0.29(+2.66%) |
Aug 25, 2011 | 11.32 | 11.36 | 10.99 | 11.03 | 346,544 | -0.19(-1.65%) |
Aug 24, 2011 | 11.06 | 11.27 | 10.94 | 11.21 | 278,816 | +0.13(+1.14%) |
Aug 23, 2011 | 10.61 | 11.08 | 10.47 | 11.08 | 396,154 | +0.51(+4.83%) |
Aug 22, 2011 | 10.75 | 10.79 | 10.48 | 10.57 | 278,079 | +0.09(+0.82%) |
Aug 19, 2011 | 10.60 | 10.96 | 10.43 | 10.49 | 489,067 | -0.28(-2.56%) |
Aug 18, 2011 | 11.02 | 11.15 | 10.65 | 10.76 | 550,277 | -0.62(-5.48%) |
Aug 17, 2011 | 11.51 | 11.57 | 11.27 | 11.39 | 184,675 | -0.09(-0.83%) |
Aug 16, 2011 | 11.54 | 11.66 | 11.36 | 11.48 | 319,473 | -0.22(-1.85%) |
Aug 15, 2011 | 11.60 | 11.70 | 11.46 | 11.70 | 226,695 | +0.27(+2.37%) |
Aug 12, 2011 | 11.51 | 11.51 | 11.03 | 11.43 | 527,782 | +0.36(+3.23%) |
Aug 11, 2011 | 10.70 | 11.22 | 10.64 | 11.07 | 1,378,867 | +0.51(+4.79%) |
Aug 10, 2011 | 11.19 | 11.20 | 10.53 | 10.56 | 643,372 | -0.61(-5.50%) |
Aug 09, 2011 | 11.33 | 11.18 | 10.20 | 11.18 | 929,358 | +0.61(+5.73%) |
Aug 08, 2011 | 11.33 | 11.64 | 10.57 | 10.57 | 772,120 | -1.11(-9.52%) |
Aug 05, 2011 | 11.93 | 11.95 | 11.36 | 11.69 | 586,362 | -0.09(-0.81%) |
Aug 04, 2011 | 12.37 | 12.39 | 11.78 | 11.78 | 385,734 | -0.75(-6.02%) |
Aug 03, 2011 | 12.43 | 12.54 | 12.12 | 12.54 | 452,172 | +0.13(+1.02%) |
Aug 02, 2011 | 12.61 | 12.82 | 12.39 | 12.41 | 559,995 | -0.28(-2.24%) |
Aug 01, 2011 | 12.93 | 12.94 | 12.54 | 12.69 | 618,834 | -0.11(-0.85%) |
Jul 29, 2011 | 12.67 | 12.82 | 12.62 | 12.80 | 1,455,654 | -0.06(-0.46%) |
Jul 28, 2011 | 12.92 | 13.01 | 12.86 | 12.86 | 494,918 | -0.06(-0.46%) |
Jul 27, 2011 | 13.22 | 13.22 | 12.90 | 12.92 | 569,174 | -0.38(-2.89%) |
Jul 26, 2011 | 13.59 | 13.60 | 13.29 | 13.30 | 379,866 | -0.30(-2.19%) |
Jul 25, 2011 | 13.54 | 13.74 | 13.52 | 13.60 | 252,367 | -0.10(-0.73%) |
Jul 22, 2011 | 13.75 | 13.78 | 13.70 | 13.70 | 171,427 | -0.01(-0.07%) |
Jul 21, 2011 | 13.42 | 13.72 | 13.33 | 13.71 | 333,835 | +0.34(+2.57%) |
Jul 20, 2011 | 13.48 | 13.48 | 13.32 | 13.37 | 259,918 | -0.11(-0.84%) |
Jul 19, 2011 | 13.56 | 13.67 | 13.43 | 13.48 | 394,227 | +0.05(+0.37%) |
Jul 18, 2011 | 13.50 | 13.58 | 13.27 | 13.43 | 379,142 | -0.10(-0.77%) |
Jul 15, 2011 | 13.65 | 13.74 | 13.40 | 13.53 | 447,779 | -0.07(-0.53%) |
Jul 14, 2011 | 13.97 | 14.02 | 13.55 | 13.61 | 315,401 | -0.31(-2.21%) |
Jul 13, 2011 | 14.00 | 14.13 | 13.86 | 13.91 | 313,943 | +0.03(+0.20%) |
Jul 12, 2011 | 13.96 | 14.09 | 13.87 | 13.89 | 469,036 | -0.15(-1.06%) |
Jul 11, 2011 | 13.96 | 14.13 | 13.90 | 14.04 | 532,865 | -0.09(-0.64%) |
Jul 08, 2011 | 14.08 | 14.20 | 14.04 | 14.13 | 221,722 | -0.14(-0.98%) |
Jul 07, 2011 | 14.10 | 14.34 | 14.10 | 14.27 | 410,561 | +0.21(+1.48%) |
Jul 06, 2011 | 14.01 | 14.09 | 13.85 | 14.06 | 421,720 | -0.06(-0.45%) |
Jul 05, 2011 | 14.16 | 14.20 | 14.00 | 14.12 | 607,889 | -0.01(-0.10%) |
Jul 01, 2011 | 14.36 | 14.49 | 14.10 | 14.14 | 796,124 | -0.19(-1.36%) |
Jun 30, 2011 | 13.99 | 14.35 | 13.92 | 14.33 | 627,820 | +0.45(+3.26%) |
Jun 29, 2011 | 13.26 | 14.00 | 13.25 | 13.88 | 975,937 | -0.34(-2.42%) |
Jun 28, 2011 | 14.00 | 14.23 | 13.92 | 14.22 | 493,024 | +0.29(+2.08%) |
Jun 27, 2011 | 13.81 | 14.05 | 13.71 | 13.93 | 537,741 | +0.09(+0.65%) |
Jun 24, 2011 | 14.16 | 14.28 | 13.78 | 13.84 | 692,415 | -0.31(-2.17%) |
Jun 23, 2011 | 13.85 | 14.21 | 13.67 | 14.15 | 238,176 | +0.14(+1.03%) |
Jun 22, 2011 | 13.98 | 14.19 | 13.95 | 14.00 | 164,790 | -0.03(-0.23%) |
Jun 21, 2011 | 13.82 | 14.19 | 13.82 | 14.04 | 259,274 | +0.30(+2.17%) |
Jun 20, 2011 | 13.74 | 13.77 | 13.70 | 13.74 | 279,285 | +0.12(+0.86%) |
Jun 17, 2011 | 13.87 | 13.95 | 13.59 | 13.62 | 523,247 | -0.16(-1.18%) |
Jun 16, 2011 | 13.76 | 13.83 | 13.57 | 13.78 | 361,288 | +0.06(+0.43%) |
Jun 15, 2011 | 13.76 | 13.81 | 13.65 | 13.72 | 265,079 | -0.15(-1.11%) |
Jun 14, 2011 | 13.74 | 13.91 | 13.72 | 13.88 | 291,686 | +0.29(+2.16%) |
Jun 13, 2011 | 13.73 | 13.75 | 13.55 | 13.58 | 241,725 | -0.07(-0.53%) |
Jun 10, 2011 | 13.83 | 13.90 | 13.52 | 13.66 | 292,919 | -0.26(-1.85%) |
Jun 09, 2011 | 13.89 | 13.96 | 13.70 | 13.91 | 298,854 | +0.06(+0.42%) |
Jun 08, 2011 | 13.97 | 14.03 | 13.79 | 13.86 | 249,368 | -0.18(-1.29%) |
Jun 07, 2011 | 14.14 | 14.15 | 13.96 | 14.04 | 165,352 | +0.01(+0.06%) |
Jun 06, 2011 | 14.14 | 14.19 | 14.01 | 14.03 | 309,114 | -0.11(-0.77%) |
Jun 03, 2011 | 14.21 | 14.30 | 14.09 | 14.14 | 270,928 | -0.33(-2.28%) |
May 24, 2011 | 14.66 | 14.71 | 14.39 | 14.47 | 230,892 | -0.13(-0.90%) |
May 23, 2011 | 14.73 | 14.73 | 14.55 | 14.60 | 237,683 | -0.43(-2.86%) |
May 20, 2011 | 15.14 | 15.17 | 14.90 | 15.03 | 262,709 | -0.15(-0.98%) |
May 19, 2011 | 15.32 | 15.43 | 15.17 | 15.18 | 320,513 | -0.08(-0.53%) |
May 18, 2011 | 14.91 | 15.28 | 14.86 | 15.26 | 290,985 | +0.36(+2.40%) |
May 17, 2011 | 14.83 | 14.93 | 14.79 | 14.90 | 276,164 | -0.06(-0.42%) |
May 16, 2011 | 15.32 | 15.33 | 14.94 | 14.96 | 243,700 | -0.46(-2.99%) |
May 13, 2011 | 15.24 | 15.59 | 15.24 | 15.42 | 567,105 | +0.14(+0.95%) |
May 12, 2011 | 14.69 | 15.29 | 14.61 | 15.28 | 369,159 | +0.52(+3.52%) |
May 11, 2011 | 15.09 | 15.10 | 14.64 | 14.76 | 283,537 | -0.39(-2.60%) |
May 10, 2011 | 14.86 | 15.18 | 14.77 | 15.15 | 258,148 | +0.39(+2.63%) |
May 09, 2011 | 14.57 | 14.78 | 14.50 | 14.76 | 185,841 | +0.20(+1.37%) |
May 06, 2011 | 14.71 | 14.78 | 14.52 | 14.56 | 200,061 | +0.06(+0.44%) |
May 05, 2011 | 14.52 | 14.74 | 14.44 | 14.50 | 198,643 | -0.07(-0.50%) |
May 04, 2011 | 14.70 | 14.70 | 14.45 | 14.57 | 200,311 | -0.12(-0.80%) |
May 03, 2011 | 14.89 | 14.93 | 14.56 | 14.69 | 408,073 | -0.20(-1.34%) |