Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.55 | 13.68 | 13.47 | 13.58 | 806,741 | +0.06(+0.42%) |
Apr 27, 2012 | 13.38 | 13.60 | 13.31 | 13.52 | 472,188 | +0.15(+1.16%) |
Apr 26, 2012 | 13.30 | 13.54 | 13.25 | 13.37 | 642,578 | +0.06(+0.43%) |
Apr 25, 2012 | 13.31 | 13.53 | 13.30 | 13.31 | 710,352 | +0.13(+0.99%) |
Apr 24, 2012 | 13.21 | 13.39 | 13.12 | 13.18 | 458,782 | -0.02(-0.18%) |
Apr 23, 2012 | 13.12 | 13.25 | 12.95 | 13.21 | 1,331,967 | -0.07(-0.49%) |
Apr 20, 2012 | 13.13 | 13.30 | 13.03 | 13.27 | 1,290,649 | +0.11(+0.80%) |
Apr 19, 2012 | 13.20 | 13.33 | 13.03 | 13.17 | 655,530 | +0.01(+0.06%) |
Apr 18, 2012 | 13.08 | 13.21 | 12.91 | 13.16 | 1,238,271 | +0.07(+0.56%) |
Apr 17, 2012 | 13.07 | 13.17 | 12.99 | 13.08 | 537,922 | +0.08(+0.63%) |
Apr 16, 2012 | 12.97 | 13.16 | 12.86 | 13.00 | 869,655 | +0.04(+0.31%) |
Apr 13, 2012 | 12.93 | 12.99 | 12.81 | 12.96 | 817,700 | -0.02(-0.13%) |
Apr 12, 2012 | 12.81 | 12.99 | 12.79 | 12.98 | 519,043 | +0.17(+1.34%) |
Apr 11, 2012 | 12.73 | 12.98 | 12.62 | 12.81 | 926,717 | +0.20(+1.55%) |
Apr 10, 2012 | 12.79 | 12.86 | 12.55 | 12.61 | 691,402 | -0.23(-1.78%) |
Apr 09, 2012 | 12.93 | 12.97 | 12.79 | 12.84 | 1,058,184 | -0.29(-2.23%) |
Apr 05, 2012 | 12.96 | 13.15 | 12.90 | 13.13 | 860,341 | +0.12(+0.94%) |
Apr 04, 2012 | 13.12 | 13.21 | 12.90 | 13.01 | 771,477 | -0.28(-2.08%) |
Apr 03, 2012 | 13.35 | 13.46 | 13.24 | 13.29 | 642,325 | -0.10(-0.73%) |
Apr 02, 2012 | 13.21 | 13.41 | 13.08 | 13.38 | 648,009 | +0.11(+0.86%) |
Mar 30, 2012 | 13.34 | 13.41 | 13.22 | 13.27 | 511,883 | +0.00(+0.00%) |
Mar 29, 2012 | 13.19 | 13.35 | 13.15 | 13.27 | 484,928 | -0.04(-0.31%) |
Mar 28, 2012 | 13.50 | 13.58 | 13.24 | 13.31 | 609,619 | -0.18(-1.33%) |
Mar 27, 2012 | 13.13 | 13.68 | 13.01 | 13.49 | 2,436,976 | +0.39(+2.98%) |
Mar 26, 2012 | 12.96 | 13.12 | 12.91 | 13.10 | 934,734 | +0.25(+1.96%) |
Mar 23, 2012 | 12.75 | 12.95 | 12.68 | 12.85 | 1,206,724 | +0.21(+1.68%) |
Mar 22, 2012 | 12.58 | 12.74 | 12.57 | 12.64 | 793,399 | -0.05(-0.38%) |
Mar 21, 2012 | 12.62 | 12.73 | 12.59 | 12.68 | 427,791 | +0.12(+0.97%) |
Mar 20, 2012 | 12.77 | 12.85 | 12.54 | 12.56 | 579,032 | -0.25(-1.97%) |
Mar 19, 2012 | 12.95 | 13.01 | 12.80 | 12.81 | 1,187,720 | -0.16(-1.25%) |
Mar 16, 2012 | 13.12 | 13.16 | 12.95 | 12.98 | 428,735 | -0.12(-0.93%) |
Mar 15, 2012 | 12.93 | 13.13 | 12.82 | 13.10 | 422,114 | +0.17(+1.32%) |
Mar 14, 2012 | 12.95 | 13.02 | 12.83 | 12.93 | 740,679 | -0.07(-0.56%) |
Mar 13, 2012 | 12.92 | 13.03 | 12.83 | 13.00 | 649,541 | +0.18(+1.40%) |
Mar 12, 2012 | 12.74 | 12.86 | 12.72 | 12.82 | 634,506 | +0.07(+0.57%) |
Mar 09, 2012 | 12.55 | 12.82 | 12.51 | 12.75 | 1,330,078 | +0.24(+1.89%) |
Mar 08, 2012 | 12.59 | 12.61 | 12.51 | 12.51 | 517,081 | +0.03(+0.26%) |
Mar 07, 2012 | 12.48 | 12.54 | 12.37 | 12.48 | 873,247 | +0.07(+0.53%) |
Mar 06, 2012 | 12.66 | 12.68 | 12.37 | 12.42 | 560,746 | -0.33(-2.56%) |
Mar 05, 2012 | 12.81 | 12.90 | 12.71 | 12.74 | 552,658 | -0.07(-0.51%) |
Mar 02, 2012 | 13.11 | 13.21 | 12.77 | 12.81 | 791,833 | -0.32(-2.42%) |
Mar 01, 2012 | 13.11 | 13.17 | 13.01 | 13.12 | 393,323 | +0.08(+0.62%) |
Feb 29, 2012 | 13.01 | 13.15 | 12.98 | 13.04 | 451,720 | +0.05(+0.38%) |
Feb 28, 2012 | 13.03 | 13.07 | 12.86 | 12.99 | 537,963 | -0.01(-0.06%) |
Feb 27, 2012 | 13.02 | 13.14 | 12.91 | 13.00 | 459,329 | -0.11(-0.87%) |
Feb 24, 2012 | 13.13 | 13.25 | 13.04 | 13.12 | 449,076 | -0.05(-0.37%) |
Feb 23, 2012 | 12.80 | 13.17 | 12.68 | 13.17 | 630,484 | +0.40(+3.13%) |
Feb 22, 2012 | 12.76 | 12.90 | 12.71 | 12.77 | 408,419 | -0.06(-0.44%) |
Feb 21, 2012 | 12.77 | 12.88 | 12.70 | 12.82 | 695,866 | +0.01(+0.06%) |
Feb 17, 2012 | 12.93 | 13.03 | 12.79 | 12.81 | 417,620 | -0.10(-0.76%) |
Feb 16, 2012 | 12.86 | 13.03 | 12.78 | 12.91 | 484,326 | +0.07(+0.57%) |
Feb 15, 2012 | 12.79 | 12.90 | 12.59 | 12.84 | 844,803 | +0.08(+0.64%) |
Feb 14, 2012 | 12.68 | 12.80 | 12.61 | 12.76 | 1,066,825 | +0.04(+0.32%) |
Feb 13, 2012 | 12.64 | 12.82 | 12.54 | 12.72 | 1,049,407 | +0.21(+1.69%) |
Feb 10, 2012 | 12.59 | 12.72 | 12.50 | 12.51 | 658,321 | -0.27(-2.10%) |
Feb 09, 2012 | 12.80 | 12.84 | 12.57 | 12.77 | 1,221,840 | -0.04(-0.32%) |
Feb 08, 2012 | 12.81 | 13.03 | 12.50 | 12.81 | 1,138,889 | -0.07(-0.57%) |
Feb 07, 2012 | 12.93 | 13.27 | 12.81 | 12.89 | 1,040,808 | +0.19(+1.47%) |
Feb 06, 2012 | 12.67 | 12.73 | 12.50 | 12.70 | 1,457,333 | -0.04(-0.32%) |
Feb 03, 2012 | 12.54 | 12.77 | 12.25 | 12.74 | 666,153 | +0.38(+3.10%) |
Feb 02, 2012 | 12.40 | 12.60 | 12.36 | 12.36 | 440,918 | +0.02(+0.20%) |
Feb 01, 2012 | 11.99 | 12.39 | 11.90 | 12.33 | 1,285,051 | +0.42(+3.55%) |
Jan 31, 2012 | 12.79 | 12.79 | 11.85 | 11.91 | 667,693 | -0.07(-0.54%) |
Jan 30, 2012 | 12.14 | 12.23 | 11.97 | 11.98 | 967,329 | -0.28(-2.26%) |
Jan 27, 2012 | 12.43 | 12.61 | 12.25 | 12.25 | 675,377 | -0.24(-1.95%) |
Jan 26, 2012 | 12.51 | 12.57 | 12.42 | 12.50 | 379,247 | +0.06(+0.46%) |
Jan 25, 2012 | 12.31 | 12.51 | 12.21 | 12.44 | 820,745 | +0.12(+0.99%) |
Jan 24, 2012 | 12.13 | 12.36 | 12.09 | 12.32 | 398,850 | +0.13(+1.07%) |
Jan 23, 2012 | 12.39 | 12.41 | 12.18 | 12.19 | 445,693 | -0.18(-1.45%) |
Jan 20, 2012 | 12.32 | 12.49 | 12.21 | 12.37 | 525,356 | +0.01(+0.07%) |
Jan 19, 2012 | 12.41 | 12.46 | 12.31 | 12.36 | 425,755 | +0.02(+0.13%) |
Jan 18, 2012 | 12.16 | 12.34 | 12.03 | 12.34 | 565,985 | +0.20(+1.68%) |
Jan 17, 2012 | 12.08 | 12.17 | 11.92 | 12.14 | 682,727 | +0.33(+2.83%) |
Jan 13, 2012 | 11.80 | 11.88 | 11.77 | 11.81 | 1,072,631 | -0.07(-0.55%) |
Jan 12, 2012 | 12.07 | 12.13 | 11.84 | 11.87 | 1,869,032 | +0.03(+0.28%) |
Jan 11, 2012 | 11.71 | 11.93 | 11.71 | 11.84 | 1,614,403 | +0.05(+0.41%) |
Jan 10, 2012 | 11.91 | 12.02 | 11.76 | 11.79 | 1,095,416 | -0.02(-0.14%) |
Jan 09, 2012 | 11.89 | 11.97 | 11.72 | 11.81 | 1,087,870 | -0.02(-0.14%) |
Jan 06, 2012 | 11.85 | 11.94 | 11.76 | 11.82 | 549,121 | -0.08(-0.68%) |
Jan 05, 2012 | 11.75 | 11.95 | 11.59 | 11.90 | 1,244,474 | +0.14(+1.18%) |
Jan 04, 2012 | 11.86 | 12.01 | 11.76 | 11.76 | 748,728 | -0.41(-3.34%) |
Dec 30, 2011 | 11.99 | 12.19 | 11.95 | 12.17 | 560,665 | +0.20(+1.63%) |
Dec 29, 2011 | 11.85 | 12.09 | 11.82 | 11.98 | 316,341 | +0.17(+1.45%) |
Dec 28, 2011 | 12.11 | 12.11 | 11.80 | 11.81 | 604,986 | -0.23(-1.89%) |
Dec 27, 2011 | 12.07 | 12.13 | 11.88 | 12.03 | 242,748 | -0.10(-0.81%) |
Dec 23, 2011 | 12.20 | 12.26 | 12.08 | 12.13 | 318,667 | +0.11(+0.95%) |
Dec 21, 2011 | 12.38 | 12.38 | 11.98 | 12.02 | 935,075 | -0.35(-2.83%) |
Dec 20, 2011 | 11.94 | 12.45 | 11.81 | 12.37 | 708,608 | +0.57(+4.83%) |
Dec 19, 2011 | 11.98 | 12.22 | 11.66 | 11.80 | 534,647 | -0.14(-1.16%) |
Dec 16, 2011 | 11.79 | 12.02 | 11.77 | 11.94 | 884,432 | +0.23(+1.95%) |
Dec 15, 2011 | 11.72 | 11.87 | 11.61 | 11.71 | 681,049 | +0.11(+0.91%) |
Dec 14, 2011 | 11.57 | 11.85 | 11.49 | 11.60 | 1,093,077 | -0.33(-2.73%) |
Dec 13, 2011 | 11.98 | 12.20 | 11.87 | 11.93 | 493,551 | -0.07(-0.54%) |
Dec 12, 2011 | 12.09 | 12.19 | 11.92 | 11.99 | 513,586 | -0.20(-1.67%) |
Dec 09, 2011 | 12.20 | 12.25 | 12.11 | 12.20 | 741,600 | +0.01(+0.07%) |
Dec 08, 2011 | 12.33 | 12.40 | 12.16 | 12.19 | 525,996 | -0.27(-2.16%) |
Dec 07, 2011 | 12.41 | 12.62 | 12.25 | 12.46 | 520,776 | -0.04(-0.33%) |
Dec 06, 2011 | 12.47 | 12.59 | 12.46 | 12.50 | 613,121 | +0.05(+0.39%) |
Dec 05, 2011 | 12.58 | 12.60 | 12.34 | 12.45 | 878,373 | +0.01(+0.07%) |
Dec 02, 2011 | 12.52 | 12.68 | 12.40 | 12.44 | 1,197,476 | -0.02(-0.13%) |
Dec 01, 2011 | 12.60 | 12.62 | 12.39 | 12.46 | 1,018,810 | -0.22(-1.73%) |
Nov 30, 2011 | 12.64 | 12.77 | 12.60 | 12.68 | 706,872 | +0.36(+2.91%) |
Nov 29, 2011 | 12.38 | 12.46 | 12.28 | 12.32 | 870,473 | -0.11(-0.85%) |
Nov 28, 2011 | 11.89 | 12.46 | 12.20 | 12.42 | 497,419 | +0.54(+4.52%) |
Nov 25, 2011 | 12.03 | 12.21 | 11.88 | 11.89 | 311,572 | -0.24(-1.95%) |
Nov 23, 2011 | 12.36 | 12.39 | 12.01 | 12.12 | 462,772 | -0.37(-2.93%) |
Nov 22, 2011 | 12.33 | 12.60 | 12.33 | 12.49 | 468,430 | +0.08(+0.66%) |
Nov 21, 2011 | 12.30 | 12.54 | 12.30 | 12.41 | 398,154 | -0.08(-0.65%) |
Nov 18, 2011 | 12.62 | 12.76 | 12.40 | 12.49 | 307,191 | -0.07(-0.58%) |
Nov 17, 2011 | 12.87 | 12.96 | 12.51 | 12.56 | 395,542 | -0.34(-2.65%) |
Nov 16, 2011 | 12.99 | 13.14 | 12.90 | 12.90 | 542,080 | -0.24(-1.86%) |
Nov 15, 2011 | 13.00 | 13.25 | 12.82 | 13.15 | 526,044 | +0.11(+0.87%) |
Nov 14, 2011 | 13.21 | 13.24 | 13.02 | 13.03 | 481,407 | -0.23(-1.72%) |
Nov 11, 2011 | 13.12 | 13.34 | 13.09 | 13.26 | 294,693 | +0.22(+1.69%) |
Nov 10, 2011 | 13.10 | 13.19 | 12.99 | 13.04 | 695,564 | +0.03(+0.25%) |
Nov 09, 2011 | 12.56 | 13.23 | 12.46 | 13.01 | 3,026,576 | -0.77(-5.56%) |
Nov 08, 2011 | 13.84 | 13.84 | 13.53 | 13.78 | 790,988 | +0.06(+0.42%) |
Nov 07, 2011 | 13.87 | 13.87 | 13.45 | 13.72 | 792,908 | -0.15(-1.12%) |
Nov 04, 2011 | 13.36 | 13.90 | 13.08 | 13.87 | 1,373,128 | +0.59(+4.48%) |
Nov 03, 2011 | 13.14 | 13.41 | 12.87 | 13.28 | 1,304,504 | +0.25(+1.94%) |
Nov 02, 2011 | 12.87 | 13.11 | 12.79 | 13.03 | 427,602 | +0.24(+1.85%) |
Nov 01, 2011 | 12.86 | 13.06 | 12.61 | 12.79 | 482,119 | -0.36(-2.72%) |
Oct 31, 2011 | 13.22 | 13.22 | 13.10 | 13.15 | 737,120 | -0.21(-1.58%) |
Oct 28, 2011 | 13.47 | 13.68 | 13.36 | 13.36 | 552,933 | -0.11(-0.79%) |
Oct 27, 2011 | 13.01 | 13.47 | 12.94 | 13.47 | 1,259,854 | +0.67(+5.22%) |
Oct 26, 2011 | 12.95 | 13.18 | 12.74 | 12.80 | 532,541 | -0.13(-1.01%) |
Oct 25, 2011 | 13.02 | 13.08 | 12.86 | 12.93 | 462,438 | -0.16(-1.24%) |
Oct 24, 2011 | 12.87 | 13.20 | 12.79 | 13.09 | 370,929 | +0.22(+1.71%) |
Oct 21, 2011 | 12.69 | 12.88 | 12.45 | 12.87 | 888,461 | +0.22(+1.74%) |
Oct 20, 2011 | 12.64 | 12.78 | 12.41 | 12.65 | 355,574 | -0.02(-0.13%) |
Oct 19, 2011 | 12.71 | 12.93 | 12.61 | 12.67 | 387,416 | -0.07(-0.58%) |
Oct 18, 2011 | 12.57 | 12.82 | 12.37 | 12.74 | 594,886 | +0.19(+1.49%) |
Oct 17, 2011 | 12.68 | 12.81 | 12.49 | 12.55 | 573,974 | -0.13(-1.03%) |
Oct 14, 2011 | 12.76 | 12.94 | 12.65 | 12.68 | 822,508 | +0.05(+0.39%) |
Oct 13, 2011 | 12.53 | 12.67 | 12.36 | 12.64 | 542,473 | +0.10(+0.78%) |
Oct 12, 2011 | 12.67 | 12.72 | 12.46 | 12.54 | 919,991 | +0.09(+0.72%) |
Oct 11, 2011 | 12.33 | 12.57 | 12.25 | 12.45 | 521,528 | +0.08(+0.66%) |
Oct 10, 2011 | 12.25 | 12.44 | 12.20 | 12.37 | 214,708 | +0.33(+2.70%) |
Oct 07, 2011 | 12.20 | 12.33 | 11.99 | 12.04 | 377,261 | -0.17(-1.40%) |
Oct 06, 2011 | 12.12 | 12.21 | 12.08 | 12.21 | 504,540 | +0.24(+2.04%) |
Oct 05, 2011 | 11.73 | 12.00 | 11.53 | 11.97 | 508,853 | +0.24(+2.01%) |
Oct 04, 2011 | 10.91 | 11.77 | 10.89 | 11.73 | 753,923 | +0.65(+5.88%) |
Oct 03, 2011 | 11.65 | 11.75 | 11.08 | 11.08 | 724,934 | -0.64(-5.42%) |
Sep 30, 2011 | 11.71 | 11.90 | 11.56 | 11.72 | 984,662 | -0.12(-1.03%) |
Sep 29, 2011 | 12.17 | 12.21 | 11.60 | 11.84 | 630,375 | -0.20(-1.62%) |
Sep 28, 2011 | 12.51 | 12.51 | 12.03 | 12.03 | 615,046 | -0.45(-3.59%) |
Sep 27, 2011 | 12.36 | 12.73 | 12.32 | 12.48 | 414,384 | +0.26(+2.13%) |
Sep 26, 2011 | 12.15 | 12.36 | 11.94 | 12.22 | 511,913 | +0.16(+1.35%) |
Sep 23, 2011 | 12.11 | 12.20 | 11.89 | 12.06 | 1,225,963 | -0.07(-0.54%) |
Sep 22, 2011 | 12.46 | 12.59 | 12.11 | 12.12 | 1,687,810 | -0.59(-4.61%) |
Sep 21, 2011 | 12.83 | 12.98 | 12.71 | 12.71 | 472,954 | -0.13(-1.01%) |
Sep 20, 2011 | 13.01 | 13.15 | 12.81 | 12.84 | 371,200 | -0.17(-1.31%) |
Sep 19, 2011 | 13.04 | 13.09 | 12.86 | 13.01 | 262,424 | -0.24(-1.84%) |
Sep 16, 2011 | 13.30 | 13.44 | 13.23 | 13.25 | 560,789 | -0.01(-0.06%) |
Sep 15, 2011 | 13.12 | 13.34 | 13.04 | 13.26 | 641,908 | +0.24(+1.81%) |
Sep 14, 2011 | 13.01 | 13.12 | 12.82 | 13.03 | 663,023 | +0.11(+0.88%) |
Sep 13, 2011 | 12.90 | 12.99 | 12.64 | 12.91 | 630,872 | +0.02(+0.13%) |
Sep 12, 2011 | 12.54 | 12.92 | 12.49 | 12.90 | 1,725,549 | +0.19(+1.47%) |
Sep 09, 2011 | 12.60 | 12.85 | 12.50 | 12.71 | 834,052 | -0.05(-0.38%) |
Sep 08, 2011 | 12.83 | 12.91 | 12.70 | 12.76 | 626,846 | -0.10(-0.76%) |
Sep 07, 2011 | 12.75 | 12.88 | 12.63 | 12.86 | 950,174 | +0.24(+1.94%) |
Sep 06, 2011 | 12.63 | 12.69 | 12.49 | 12.61 | 855,899 | -0.33(-2.58%) |
Sep 02, 2011 | 13.18 | 13.18 | 12.91 | 12.95 | 433,329 | -0.44(-3.28%) |
Sep 01, 2011 | 13.56 | 13.60 | 13.34 | 13.38 | 518,464 | -0.11(-0.78%) |
Aug 31, 2011 | 13.65 | 13.69 | 13.37 | 13.49 | 1,120,347 | -0.12(-0.90%) |
Aug 30, 2011 | 13.04 | 13.78 | 13.04 | 13.61 | 2,398,759 | +0.58(+4.44%) |
Aug 29, 2011 | 12.99 | 13.18 | 12.86 | 13.03 | 1,526,047 | +0.11(+0.82%) |
Aug 26, 2011 | 12.71 | 12.99 | 12.61 | 12.93 | 438,141 | +0.15(+1.15%) |
Aug 25, 2011 | 13.30 | 13.37 | 12.71 | 12.78 | 748,806 | -0.45(-3.38%) |
Aug 24, 2011 | 12.88 | 13.37 | 12.88 | 13.23 | 2,279,785 | +0.37(+2.85%) |
Aug 23, 2011 | 12.58 | 12.91 | 12.45 | 12.86 | 808,659 | +0.34(+2.73%) |
Aug 22, 2011 | 12.53 | 12.73 | 12.44 | 12.52 | 745,109 | +0.25(+2.06%) |
Aug 19, 2011 | 12.32 | 12.72 | 12.19 | 12.27 | 680,806 | -0.07(-0.59%) |
Aug 18, 2011 | 12.55 | 12.55 | 12.13 | 12.34 | 846,483 | -0.51(-3.99%) |
Aug 17, 2011 | 13.09 | 13.30 | 12.75 | 12.86 | 416,755 | -0.24(-1.80%) |
Aug 16, 2011 | 12.93 | 13.12 | 12.81 | 13.09 | 578,109 | +0.03(+0.25%) |
Aug 15, 2011 | 13.01 | 13.07 | 12.89 | 13.06 | 336,349 | +0.12(+0.94%) |
Aug 12, 2011 | 12.81 | 13.17 | 12.70 | 12.94 | 1,110,957 | +0.26(+2.05%) |
Aug 11, 2011 | 12.50 | 12.94 | 12.50 | 12.68 | 1,385,763 | +0.25(+2.03%) |
Aug 10, 2011 | 12.86 | 13.00 | 12.39 | 12.42 | 1,363,308 | -0.70(-5.34%) |
Aug 09, 2011 | 13.03 | 13.15 | 12.47 | 13.12 | 1,894,870 | +0.28(+2.15%) |
Aug 08, 2011 | 13.03 | 13.12 | 12.77 | 12.85 | 2,948,888 | -0.47(-3.55%) |
Aug 05, 2011 | 13.22 | 13.36 | 12.83 | 13.32 | 1,455,001 | +0.23(+1.74%) |
Aug 04, 2011 | 13.45 | 13.75 | 13.05 | 13.09 | 606,133 | -0.51(-3.77%) |
Aug 03, 2011 | 13.91 | 14.22 | 13.38 | 13.60 | 851,163 | +0.49(+3.72%) |
Aug 02, 2011 | 13.32 | 13.60 | 13.10 | 13.12 | 661,812 | -0.34(-2.54%) |
Aug 01, 2011 | 13.66 | 13.66 | 13.32 | 13.46 | 431,660 | +0.02(+0.18%) |
Jul 29, 2011 | 13.56 | 13.65 | 13.38 | 13.43 | 408,733 | -0.24(-1.73%) |
Jul 28, 2011 | 13.63 | 13.80 | 13.52 | 13.67 | 250,917 | +0.01(+0.06%) |
Jul 27, 2011 | 13.82 | 13.82 | 13.50 | 13.66 | 528,900 | -0.18(-1.29%) |
Jul 26, 2011 | 14.00 | 14.05 | 13.82 | 13.84 | 596,956 | -0.12(-0.88%) |
Jul 25, 2011 | 14.17 | 14.22 | 13.96 | 13.96 | 520,027 | -0.29(-2.06%) |
Jul 22, 2011 | 14.29 | 14.30 | 14.24 | 14.26 | 286,242 | +0.07(+0.52%) |
Jul 21, 2011 | 14.35 | 14.38 | 14.13 | 14.18 | 904,243 | -0.11(-0.80%) |
Jul 20, 2011 | 14.50 | 14.53 | 14.27 | 14.30 | 594,929 | -0.11(-0.79%) |
Jul 19, 2011 | 14.28 | 14.56 | 14.22 | 14.41 | 669,815 | +0.26(+1.84%) |
Jul 18, 2011 | 14.31 | 14.32 | 13.95 | 14.15 | 436,611 | -0.22(-1.53%) |
Jul 15, 2011 | 14.43 | 14.47 | 14.26 | 14.37 | 346,781 | +0.04(+0.28%) |
Jul 14, 2011 | 14.24 | 14.48 | 14.24 | 14.33 | 1,314,281 | +0.11(+0.74%) |
Jul 13, 2011 | 14.34 | 14.41 | 14.17 | 14.22 | 623,190 | +0.00(+0.00%) |
Jul 12, 2011 | 14.19 | 14.24 | 14.04 | 14.22 | 475,310 | +0.05(+0.34%) |
Jul 11, 2011 | 14.24 | 14.34 | 14.13 | 14.17 | 725,547 | -0.21(-1.47%) |
Jul 08, 2011 | 14.35 | 14.48 | 14.23 | 14.39 | 456,491 | -0.10(-0.67%) |
Jul 07, 2011 | 14.61 | 14.79 | 14.39 | 14.48 | 541,067 | -0.03(-0.22%) |
Jul 06, 2011 | 14.21 | 14.54 | 14.11 | 14.52 | 846,698 | +0.23(+1.60%) |
Jul 05, 2011 | 14.09 | 14.30 | 13.94 | 14.29 | 624,653 | +0.13(+0.92%) |
Jul 01, 2011 | 13.99 | 14.18 | 13.83 | 14.16 | 554,297 | +0.12(+0.87%) |
Jun 30, 2011 | 13.96 | 14.09 | 13.91 | 14.04 | 613,700 | +0.13(+0.94%) |
Jun 29, 2011 | 13.92 | 14.16 | 13.81 | 13.91 | 883,100 | +0.00(+0.00%) |
Jun 28, 2011 | 13.64 | 14.05 | 13.53 | 13.91 | 1,033,350 | +0.46(+3.39%) |
Jun 27, 2011 | 13.24 | 13.53 | 13.21 | 13.45 | 831,676 | +0.15(+1.10%) |
Jun 24, 2011 | 13.23 | 13.39 | 13.08 | 13.30 | 4,727,137 | +0.11(+0.80%) |
Jun 23, 2011 | 13.19 | 13.34 | 13.03 | 13.20 | 730,935 | -0.07(-0.55%) |
Jun 22, 2011 | 12.99 | 13.47 | 12.89 | 13.27 | 1,229,635 | +0.20(+1.56%) |
Jun 21, 2011 | 12.86 | 13.22 | 12.79 | 13.07 | 761,321 | +0.28(+2.23%) |
Jun 20, 2011 | 12.75 | 12.82 | 12.68 | 12.78 | 573,178 | +0.16(+1.29%) |
Jun 17, 2011 | 12.73 | 12.75 | 12.60 | 12.62 | 539,255 | +0.01(+0.07%) |
Jun 16, 2011 | 12.51 | 12.76 | 12.48 | 12.61 | 906,659 | +0.12(+0.98%) |
Jun 15, 2011 | 12.77 | 12.90 | 12.38 | 12.49 | 785,012 | -0.40(-3.10%) |
Jun 14, 2011 | 12.78 | 12.95 | 12.68 | 12.89 | 657,898 | +0.21(+1.67%) |
Jun 13, 2011 | 12.42 | 12.77 | 12.35 | 12.68 | 1,332,561 | +0.27(+2.17%) |
Jun 10, 2011 | 12.26 | 12.50 | 11.96 | 12.41 | 728,644 | +0.09(+0.73%) |
Jun 09, 2011 | 12.38 | 12.52 | 12.14 | 12.32 | 521,843 | -0.11(-0.85%) |
Jun 08, 2011 | 12.62 | 12.82 | 12.33 | 12.42 | 1,576,112 | +0.07(+0.59%) |
Jun 07, 2011 | 12.34 | 12.45 | 12.08 | 12.35 | 729,945 | +0.02(+0.13%) |
Jun 06, 2011 | 12.59 | 12.67 | 12.32 | 12.33 | 770,562 | -0.31(-2.45%) |
Jun 03, 2011 | 12.90 | 12.90 | 12.51 | 12.64 | 714,739 | -0.48(-3.66%) |
May 24, 2011 | 13.30 | 13.34 | 13.08 | 13.12 | 704,871 | -0.07(-0.55%) |
May 23, 2011 | 13.31 | 13.36 | 13.17 | 13.20 | 460,226 | -0.34(-2.53%) |
May 20, 2011 | 13.68 | 13.73 | 13.38 | 13.54 | 693,062 | -0.10(-0.72%) |
May 19, 2011 | 13.92 | 13.92 | 13.51 | 13.64 | 1,199,172 | -0.15(-1.12%) |
May 18, 2011 | 13.70 | 13.95 | 13.70 | 13.79 | 627,803 | +0.05(+0.36%) |
May 17, 2011 | 13.65 | 13.78 | 13.44 | 13.74 | 775,668 | +0.00(+0.00%) |
May 16, 2011 | 14.15 | 14.15 | 13.66 | 13.74 | 979,158 | -0.09(-0.65%) |
May 13, 2011 | 14.03 | 14.11 | 13.81 | 13.83 | 1,089,969 | -0.28(-1.96%) |
May 12, 2011 | 14.04 | 14.12 | 13.91 | 14.11 | 1,235,313 | +0.06(+0.41%) |
May 11, 2011 | 14.09 | 14.63 | 13.99 | 14.05 | 1,417,395 | +0.18(+1.29%) |
May 10, 2011 | 14.22 | 14.22 | 13.58 | 13.87 | 939,633 | +0.36(+2.65%) |
May 09, 2011 | 13.39 | 13.52 | 13.25 | 13.52 | 735,533 | +0.11(+0.85%) |
May 06, 2011 | 13.36 | 13.50 | 13.12 | 13.40 | 961,760 | +0.46(+3.59%) |
May 05, 2011 | 13.21 | 13.21 | 12.61 | 12.94 | 1,098,240 | -0.23(-1.73%) |
May 04, 2011 | 13.03 | 13.32 | 12.95 | 13.17 | 2,637,768 | +0.20(+1.51%) |
May 03, 2011 | 13.07 | 13.17 | 12.86 | 12.97 | 958,941 | -0.19(-1.42%) |