Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.44 | 12.45 | 12.32 | 12.38 | 73,873 | -0.11(-0.88%) |
Apr 27, 2012 | 12.35 | 12.49 | 12.23 | 12.49 | 82,243 | +0.16(+1.30%) |
Apr 26, 2012 | 12.35 | 12.37 | 12.18 | 12.33 | 51,744 | -0.06(-0.48%) |
Apr 25, 2012 | 12.44 | 12.59 | 12.32 | 12.39 | 74,881 | +0.12(+0.98%) |
Apr 24, 2012 | 12.08 | 12.29 | 12.00 | 12.27 | 83,342 | +0.15(+1.24%) |
Apr 23, 2012 | 12.06 | 12.15 | 12.00 | 12.12 | 102,459 | -0.14(-1.14%) |
Apr 20, 2012 | 12.33 | 12.34 | 12.06 | 12.26 | 169,363 | +0.14(+1.16%) |
Apr 19, 2012 | 12.02 | 12.16 | 11.93 | 12.12 | 97,187 | +0.14(+1.17%) |
Apr 18, 2012 | 12.09 | 12.15 | 11.89 | 11.98 | 187,211 | -0.15(-1.24%) |
Apr 17, 2012 | 12.10 | 12.29 | 12.04 | 12.13 | 123,726 | +0.14(+1.17%) |
Apr 16, 2012 | 11.99 | 12.12 | 11.87 | 11.99 | 70,922 | +0.12(+1.01%) |
Apr 13, 2012 | 12.05 | 12.07 | 11.87 | 11.87 | 143,205 | -0.16(-1.33%) |
Apr 12, 2012 | 11.75 | 12.12 | 11.72 | 12.03 | 190,110 | +0.28(+2.38%) |
Apr 11, 2012 | 11.89 | 11.89 | 11.64 | 11.75 | 146,345 | +0.04(+0.34%) |
Apr 10, 2012 | 11.62 | 11.81 | 11.35 | 11.71 | 212,822 | +0.10(+0.86%) |
Apr 09, 2012 | 11.74 | 11.86 | 11.55 | 11.61 | 223,613 | -0.25(-2.11%) |
Apr 05, 2012 | 11.84 | 12.03 | 11.73 | 11.86 | 608,365 | -0.40(-3.26%) |
Apr 04, 2012 | 12.38 | 12.40 | 12.11 | 12.26 | 108,573 | -0.20(-1.61%) |
Apr 03, 2012 | 12.40 | 12.50 | 12.21 | 12.46 | 243,888 | +0.04(+0.32%) |
Apr 02, 2012 | 12.25 | 12.43 | 12.15 | 12.42 | 110,699 | +0.17(+1.39%) |
Mar 30, 2012 | 12.37 | 12.37 | 12.20 | 12.25 | 138,348 | -0.02(-0.16%) |
Mar 29, 2012 | 12.30 | 12.36 | 12.24 | 12.27 | 46,871 | -0.06(-0.49%) |
Mar 28, 2012 | 12.48 | 12.49 | 12.30 | 12.33 | 55,362 | -0.14(-1.12%) |
Mar 27, 2012 | 12.62 | 12.71 | 12.45 | 12.47 | 63,823 | -0.11(-0.87%) |
Mar 26, 2012 | 12.62 | 12.79 | 12.53 | 12.58 | 111,712 | +0.11(+0.88%) |
Mar 23, 2012 | 12.50 | 12.50 | 12.31 | 12.47 | 89,959 | -0.04(-0.32%) |
Mar 22, 2012 | 12.47 | 12.62 | 12.44 | 12.51 | 62,951 | -0.04(-0.32%) |
Mar 21, 2012 | 12.63 | 12.63 | 12.50 | 12.55 | 47,036 | -0.04(-0.32%) |
Mar 20, 2012 | 12.77 | 12.77 | 12.51 | 12.59 | 61,041 | -0.27(-2.10%) |
Mar 19, 2012 | 12.59 | 12.93 | 12.55 | 12.86 | 76,650 | +0.28(+2.23%) |
Mar 16, 2012 | 12.54 | 12.67 | 12.29 | 12.58 | 134,865 | +0.08(+0.64%) |
Mar 15, 2012 | 12.35 | 12.50 | 12.30 | 12.50 | 51,933 | +0.15(+1.21%) |
Mar 14, 2012 | 12.55 | 12.57 | 12.27 | 12.35 | 94,134 | -0.24(-1.91%) |
Mar 13, 2012 | 12.39 | 12.63 | 12.26 | 12.59 | 98,782 | +0.28(+2.27%) |
Mar 12, 2012 | 12.48 | 12.49 | 12.21 | 12.31 | 147,426 | -0.13(-1.05%) |
Mar 09, 2012 | 12.39 | 12.66 | 12.24 | 12.44 | 102,783 | +0.05(+0.40%) |
Mar 08, 2012 | 12.37 | 12.45 | 12.19 | 12.39 | 94,353 | +0.09(+0.73%) |
Mar 07, 2012 | 12.28 | 12.39 | 12.22 | 12.30 | 114,763 | +0.08(+0.65%) |
Mar 06, 2012 | 12.32 | 12.43 | 12.20 | 12.22 | 205,104 | -0.20(-1.61%) |
Mar 05, 2012 | 12.42 | 12.50 | 12.20 | 12.42 | 221,541 | -0.03(-0.24%) |
Mar 02, 2012 | 12.78 | 12.81 | 12.43 | 12.45 | 185,718 | -0.34(-2.66%) |
Mar 01, 2012 | 13.09 | 13.21 | 12.78 | 12.79 | 127,666 | -0.23(-1.77%) |
Feb 29, 2012 | 13.19 | 13.32 | 13.00 | 13.02 | 147,081 | -0.17(-1.29%) |
Feb 28, 2012 | 13.17 | 13.32 | 13.12 | 13.19 | 76,139 | +0.01(+0.08%) |
Feb 27, 2012 | 13.21 | 13.31 | 13.02 | 13.18 | 104,723 | -0.11(-0.83%) |
Feb 24, 2012 | 13.30 | 13.43 | 13.27 | 13.29 | 83,302 | +0.03(+0.23%) |
Feb 23, 2012 | 13.25 | 13.38 | 13.20 | 13.26 | 105,162 | +0.00(+0.00%) |
Feb 22, 2012 | 13.33 | 13.43 | 13.24 | 13.26 | 62,594 | -0.03(-0.23%) |
Feb 21, 2012 | 13.49 | 13.49 | 13.22 | 13.29 | 135,733 | -0.19(-1.41%) |
Feb 17, 2012 | 13.54 | 13.54 | 13.34 | 13.48 | 145,772 | +0.00(+0.00%) |
Feb 16, 2012 | 13.32 | 13.67 | 13.30 | 13.48 | 275,782 | +0.21(+1.58%) |
Feb 15, 2012 | 13.23 | 13.34 | 13.06 | 13.27 | 221,190 | +0.15(+1.14%) |
Feb 14, 2012 | 13.25 | 13.35 | 13.01 | 13.12 | 166,949 | +0.18(+1.39%) |
Feb 13, 2012 | 12.79 | 13.03 | 12.79 | 12.94 | 117,658 | +0.26(+2.05%) |
Feb 10, 2012 | 12.68 | 12.73 | 12.48 | 12.68 | 221,630 | -0.07(-0.55%) |
Feb 09, 2012 | 13.12 | 13.21 | 12.70 | 12.75 | 188,896 | -0.31(-2.37%) |
Feb 08, 2012 | 13.37 | 13.56 | 12.97 | 13.06 | 220,732 | -0.22(-1.66%) |
Feb 07, 2012 | 13.20 | 13.32 | 13.14 | 13.28 | 225,349 | +0.03(+0.23%) |
Feb 06, 2012 | 13.20 | 13.34 | 13.10 | 13.25 | 206,329 | +0.01(+0.08%) |
Feb 03, 2012 | 13.00 | 13.47 | 12.94 | 13.24 | 293,556 | +0.42(+3.28%) |
Feb 02, 2012 | 13.23 | 13.34 | 12.79 | 12.82 | 501,388 | -0.39(-2.95%) |
Feb 01, 2012 | 12.98 | 13.33 | 12.75 | 13.21 | 557,444 | +0.25(+1.93%) |
Jan 31, 2012 | 14.80 | 14.80 | 12.84 | 12.96 | 810,468 | -1.24(-8.73%) |
Jan 30, 2012 | 14.00 | 14.25 | 13.91 | 14.20 | 50,605 | -0.01(-0.07%) |
Jan 27, 2012 | 14.03 | 14.32 | 13.99 | 14.21 | 87,704 | +0.15(+1.07%) |
Jan 26, 2012 | 14.01 | 14.09 | 13.87 | 14.06 | 63,956 | +0.10(+0.72%) |
Jan 25, 2012 | 13.49 | 14.11 | 13.43 | 13.96 | 118,394 | +0.37(+2.72%) |
Jan 24, 2012 | 13.24 | 13.67 | 12.05 | 13.59 | 959,881 | +0.32(+2.41%) |
Jan 23, 2012 | 13.21 | 13.35 | 13.20 | 13.27 | 88,795 | +0.00(+0.00%) |
Jan 20, 2012 | 13.25 | 13.38 | 13.22 | 13.27 | 125,138 | -0.01(-0.08%) |
Jan 19, 2012 | 13.39 | 13.40 | 13.28 | 13.28 | 76,578 | -0.07(-0.52%) |
Jan 18, 2012 | 13.28 | 13.41 | 13.28 | 13.35 | 76,070 | +0.07(+0.53%) |
Jan 17, 2012 | 13.34 | 13.40 | 13.25 | 13.28 | 131,300 | +0.03(+0.23%) |
Jan 13, 2012 | 13.40 | 13.51 | 13.22 | 13.25 | 126,380 | -0.29(-2.14%) |
Jan 12, 2012 | 13.62 | 13.64 | 13.45 | 13.54 | 69,991 | -0.09(-0.66%) |
Jan 11, 2012 | 13.61 | 13.70 | 13.57 | 13.63 | 71,679 | -0.04(-0.29%) |
Jan 10, 2012 | 13.76 | 13.80 | 13.56 | 13.67 | 82,237 | +0.04(+0.29%) |
Jan 09, 2012 | 13.77 | 13.91 | 13.57 | 13.63 | 90,398 | -0.05(-0.37%) |
Jan 06, 2012 | 14.59 | 14.59 | 13.40 | 13.68 | 339,490 | -0.95(-6.49%) |
Jan 05, 2012 | 14.40 | 14.80 | 14.28 | 14.63 | 219,927 | +0.12(+0.83%) |
Jan 04, 2012 | 14.70 | 15.02 | 14.49 | 14.51 | 46,980 | -0.30(-2.03%) |
Dec 30, 2011 | 14.91 | 15.23 | 14.76 | 14.81 | 64,144 | -0.10(-0.67%) |
Dec 29, 2011 | 14.81 | 14.98 | 14.72 | 14.91 | 66,428 | +0.17(+1.15%) |
Dec 28, 2011 | 15.00 | 15.04 | 14.65 | 14.74 | 44,364 | -0.28(-1.86%) |
Dec 27, 2011 | 14.95 | 15.10 | 14.79 | 15.02 | 34,852 | +0.04(+0.27%) |
Dec 23, 2011 | 15.29 | 15.31 | 14.94 | 14.98 | 34,166 | -0.08(-0.53%) |
Dec 21, 2011 | 14.98 | 15.12 | 14.67 | 15.06 | 71,157 | +0.08(+0.53%) |
Dec 20, 2011 | 14.48 | 15.00 | 14.47 | 14.98 | 107,209 | +0.76(+5.34%) |
Dec 19, 2011 | 14.54 | 14.60 | 14.15 | 14.22 | 74,844 | -0.25(-1.73%) |
Dec 16, 2011 | 14.92 | 15.01 | 14.30 | 14.47 | 108,147 | -0.31(-2.10%) |
Dec 15, 2011 | 14.88 | 15.01 | 14.57 | 14.78 | 93,477 | +0.06(+0.41%) |
Dec 14, 2011 | 14.31 | 14.75 | 14.28 | 14.72 | 108,025 | +0.29(+2.01%) |
Dec 13, 2011 | 15.00 | 15.05 | 14.36 | 14.43 | 68,966 | -0.49(-3.28%) |
Dec 12, 2011 | 14.60 | 14.95 | 14.49 | 14.92 | 63,825 | +0.14(+0.95%) |
Dec 09, 2011 | 14.46 | 14.93 | 14.32 | 14.78 | 66,949 | +0.39(+2.71%) |
Dec 08, 2011 | 14.81 | 14.85 | 14.38 | 14.39 | 77,078 | -0.55(-3.68%) |
Dec 07, 2011 | 14.95 | 15.00 | 14.52 | 14.94 | 51,786 | -0.01(-0.07%) |
Dec 06, 2011 | 14.99 | 15.07 | 14.80 | 14.95 | 63,749 | -0.05(-0.33%) |
Dec 05, 2011 | 15.00 | 15.03 | 14.83 | 15.00 | 63,623 | +0.20(+1.35%) |
Dec 02, 2011 | 15.03 | 15.22 | 14.71 | 14.80 | 79,408 | -0.08(-0.54%) |
Dec 01, 2011 | 15.11 | 15.26 | 14.79 | 14.88 | 97,343 | -0.24(-1.59%) |
Nov 30, 2011 | 14.37 | 15.17 | 14.26 | 15.12 | 199,636 | +1.20(+8.62%) |
Nov 29, 2011 | 14.08 | 14.14 | 13.82 | 13.92 | 52,010 | -0.20(-1.42%) |
Nov 28, 2011 | 13.79 | 14.13 | 13.59 | 14.12 | 90,609 | +0.70(+5.22%) |
Nov 25, 2011 | 13.23 | 13.84 | 13.23 | 13.42 | 55,956 | +0.15(+1.13%) |
Nov 23, 2011 | 13.63 | 13.72 | 13.27 | 13.27 | 57,629 | -0.50(-3.63%) |
Nov 22, 2011 | 13.76 | 14.04 | 13.72 | 13.77 | 45,510 | +0.04(+0.29%) |
Nov 21, 2011 | 13.94 | 14.12 | 13.73 | 13.73 | 84,900 | -0.47(-3.31%) |
Nov 18, 2011 | 14.03 | 14.22 | 13.98 | 14.20 | 64,133 | +0.20(+1.43%) |
Nov 17, 2011 | 13.87 | 14.19 | 13.77 | 14.00 | 88,263 | +0.13(+0.94%) |
Nov 16, 2011 | 14.28 | 14.46 | 13.86 | 13.87 | 127,899 | -0.54(-3.75%) |
Nov 15, 2011 | 14.44 | 14.56 | 14.10 | 14.41 | 154,957 | -0.10(-0.69%) |
Nov 14, 2011 | 14.99 | 14.99 | 14.21 | 14.51 | 160,593 | -0.67(-4.41%) |
Nov 11, 2011 | 14.88 | 15.24 | 14.79 | 15.18 | 51,500 | +0.47(+3.20%) |
Nov 10, 2011 | 14.71 | 14.93 | 14.58 | 14.71 | 42,550 | +0.16(+1.10%) |
Nov 09, 2011 | 14.98 | 15.12 | 14.54 | 14.55 | 94,175 | -0.79(-5.15%) |
Nov 08, 2011 | 14.98 | 15.45 | 14.70 | 15.34 | 60,208 | +0.43(+2.88%) |
Nov 07, 2011 | 15.03 | 15.10 | 14.81 | 14.91 | 85,763 | -0.12(-0.80%) |
Nov 04, 2011 | 14.94 | 15.09 | 14.94 | 15.03 | 62,739 | -0.05(-0.33%) |
Nov 03, 2011 | 15.15 | 15.17 | 14.90 | 15.08 | 100,205 | +0.08(+0.53%) |
Nov 02, 2011 | 14.84 | 15.06 | 14.84 | 15.00 | 112,257 | +0.33(+2.25%) |
Nov 01, 2011 | 14.96 | 15.08 | 14.51 | 14.67 | 204,010 | -0.74(-4.80%) |
Oct 31, 2011 | 15.69 | 15.81 | 15.40 | 15.41 | 80,139 | -0.50(-3.14%) |
Oct 28, 2011 | 16.14 | 16.27 | 15.74 | 15.91 | 115,799 | -0.25(-1.55%) |
Oct 27, 2011 | 15.84 | 16.39 | 15.71 | 16.16 | 221,382 | +0.47(+3.00%) |
Oct 26, 2011 | 15.44 | 15.80 | 15.26 | 15.69 | 95,398 | +0.43(+2.82%) |
Oct 25, 2011 | 15.54 | 15.80 | 15.18 | 15.26 | 96,856 | -0.45(-2.86%) |
Oct 24, 2011 | 15.42 | 15.79 | 15.27 | 15.71 | 481,055 | +0.29(+1.88%) |
Oct 21, 2011 | 15.31 | 15.47 | 15.11 | 15.42 | 103,017 | +0.35(+2.32%) |
Oct 20, 2011 | 15.19 | 15.25 | 14.73 | 15.07 | 52,727 | -0.15(-0.99%) |
Oct 19, 2011 | 15.50 | 15.68 | 15.10 | 15.22 | 92,681 | -0.28(-1.81%) |
Oct 18, 2011 | 14.87 | 15.62 | 14.87 | 15.50 | 146,997 | +0.67(+4.52%) |
Oct 17, 2011 | 15.39 | 15.50 | 14.80 | 14.83 | 161,101 | -0.64(-4.14%) |
Oct 14, 2011 | 15.13 | 15.58 | 15.02 | 15.47 | 95,505 | +0.46(+3.06%) |
Oct 13, 2011 | 14.82 | 15.19 | 14.65 | 15.01 | 133,699 | +0.07(+0.47%) |
Oct 12, 2011 | 14.66 | 15.01 | 14.66 | 14.94 | 143,985 | +0.32(+2.19%) |
Oct 11, 2011 | 14.28 | 14.70 | 14.21 | 14.62 | 127,508 | +0.18(+1.25%) |
Oct 10, 2011 | 14.12 | 14.48 | 13.95 | 14.44 | 133,526 | +0.53(+3.81%) |
Oct 07, 2011 | 14.37 | 14.66 | 13.53 | 13.91 | 164,831 | -0.36(-2.52%) |
Oct 06, 2011 | 13.81 | 14.29 | 13.71 | 14.27 | 142,660 | +0.47(+3.41%) |
Oct 05, 2011 | 13.93 | 14.14 | 13.55 | 13.80 | 68,254 | -0.08(-0.58%) |
Oct 04, 2011 | 12.97 | 13.94 | 12.93 | 13.88 | 160,631 | +0.88(+6.77%) |
Oct 03, 2011 | 13.02 | 13.20 | 12.85 | 13.00 | 274,379 | -0.14(-1.07%) |
Sep 30, 2011 | 13.28 | 13.53 | 13.13 | 13.14 | 138,255 | -0.36(-2.67%) |
Sep 29, 2011 | 13.74 | 13.84 | 13.16 | 13.50 | 116,208 | +0.03(+0.22%) |
Sep 28, 2011 | 13.96 | 14.03 | 13.43 | 13.47 | 103,697 | -0.50(-3.58%) |
Sep 27, 2011 | 13.60 | 14.30 | 13.52 | 13.97 | 110,209 | +0.57(+4.25%) |
Sep 26, 2011 | 12.63 | 13.45 | 12.61 | 13.40 | 77,440 | +0.59(+4.61%) |
Sep 23, 2011 | 12.95 | 13.13 | 12.70 | 12.81 | 643,224 | -0.18(-1.39%) |
Sep 22, 2011 | 12.72 | 13.19 | 12.60 | 12.99 | 525,360 | -0.02(-0.15%) |
Sep 21, 2011 | 13.31 | 13.46 | 13.00 | 13.01 | 119,426 | -0.29(-2.18%) |
Sep 20, 2011 | 13.42 | 13.90 | 13.26 | 13.30 | 80,925 | -0.22(-1.63%) |
Sep 19, 2011 | 13.72 | 13.72 | 13.44 | 13.52 | 41,607 | -0.40(-2.87%) |
Sep 16, 2011 | 14.14 | 14.14 | 13.73 | 13.92 | 110,793 | -0.11(-0.78%) |
Sep 15, 2011 | 14.10 | 14.10 | 13.75 | 14.03 | 61,953 | +0.01(+0.07%) |
Sep 14, 2011 | 13.88 | 14.23 | 13.63 | 14.02 | 58,067 | +0.22(+1.59%) |
Sep 13, 2011 | 13.43 | 13.87 | 13.35 | 13.80 | 50,148 | +0.38(+2.83%) |
Sep 12, 2011 | 13.00 | 13.52 | 13.00 | 13.42 | 75,648 | -0.07(-0.52%) |
Sep 09, 2011 | 13.83 | 13.83 | 13.24 | 13.49 | 91,324 | -0.43(-3.09%) |
Sep 08, 2011 | 13.96 | 14.68 | 13.77 | 13.92 | 125,651 | +0.00(+0.00%) |
Sep 07, 2011 | 13.66 | 13.94 | 13.50 | 13.92 | 120,923 | +0.43(+3.19%) |
Sep 06, 2011 | 13.23 | 13.65 | 13.21 | 13.49 | 72,858 | -0.04(-0.30%) |
Sep 02, 2011 | 14.04 | 14.24 | 13.45 | 13.53 | 89,480 | -0.75(-5.25%) |
Sep 01, 2011 | 14.37 | 14.63 | 14.18 | 14.28 | 96,720 | -0.12(-0.83%) |
Aug 31, 2011 | 14.19 | 14.43 | 14.19 | 14.40 | 130,333 | +0.23(+1.62%) |
Aug 30, 2011 | 14.16 | 14.28 | 13.49 | 14.17 | 153,424 | -0.09(-0.63%) |
Aug 29, 2011 | 13.81 | 14.36 | 13.80 | 14.26 | 52,955 | +0.56(+4.09%) |
Aug 26, 2011 | 13.35 | 13.73 | 13.00 | 13.70 | 72,283 | +0.25(+1.86%) |
Aug 25, 2011 | 14.07 | 14.07 | 13.37 | 13.45 | 73,316 | -0.54(-3.86%) |
Aug 24, 2011 | 14.11 | 14.23 | 13.78 | 13.99 | 71,242 | -0.18(-1.27%) |
Aug 23, 2011 | 13.39 | 14.19 | 13.39 | 14.17 | 96,311 | +0.78(+5.83%) |
Aug 22, 2011 | 13.74 | 13.82 | 13.35 | 13.39 | 55,752 | -0.05(-0.37%) |
Aug 19, 2011 | 13.42 | 13.80 | 13.35 | 13.44 | 71,571 | -0.21(-1.54%) |
Aug 18, 2011 | 14.02 | 14.07 | 13.51 | 13.65 | 162,727 | -0.40(-2.85%) |
Aug 17, 2011 | 14.19 | 14.39 | 13.83 | 14.05 | 73,105 | -0.06(-0.43%) |
Aug 16, 2011 | 13.96 | 14.26 | 13.87 | 14.11 | 87,225 | +0.00(+0.00%) |
Aug 15, 2011 | 14.02 | 14.16 | 13.88 | 14.11 | 71,774 | +0.19(+1.36%) |
Aug 12, 2011 | 14.05 | 14.13 | 13.74 | 13.92 | 152,679 | -0.10(-0.71%) |
Aug 11, 2011 | 13.69 | 14.31 | 13.58 | 14.02 | 213,973 | +0.35(+2.56%) |
Aug 10, 2011 | 13.95 | 14.05 | 13.51 | 13.67 | 493,210 | -0.63(-4.41%) |
Aug 09, 2011 | 14.17 | 14.32 | 13.13 | 14.30 | 242,275 | +0.65(+4.76%) |
Aug 08, 2011 | 13.48 | 14.02 | 13.05 | 13.65 | 327,393 | -0.19(-1.37%) |
Aug 05, 2011 | 13.72 | 14.24 | 13.43 | 13.84 | 201,903 | +0.24(+1.76%) |
Aug 04, 2011 | 13.22 | 13.99 | 13.22 | 13.60 | 186,161 | +0.07(+0.52%) |
Aug 03, 2011 | 13.46 | 13.77 | 13.33 | 13.53 | 237,636 | +0.09(+0.67%) |
Aug 02, 2011 | 13.50 | 13.64 | 13.32 | 13.44 | 153,585 | -0.12(-0.88%) |
Aug 01, 2011 | 13.94 | 13.97 | 13.41 | 13.56 | 219,198 | -0.27(-1.95%) |
Jul 29, 2011 | 13.84 | 14.19 | 13.64 | 13.83 | 165,543 | -0.19(-1.36%) |
Jul 28, 2011 | 13.69 | 14.07 | 13.50 | 14.02 | 125,870 | +0.38(+2.79%) |
Jul 27, 2011 | 14.00 | 14.17 | 13.61 | 13.64 | 164,091 | -0.40(-2.85%) |
Jul 26, 2011 | 14.22 | 14.41 | 14.01 | 14.04 | 105,827 | -0.20(-1.40%) |
Jul 25, 2011 | 14.51 | 14.71 | 14.24 | 14.24 | 89,749 | -0.47(-3.20%) |
Jul 22, 2011 | 15.08 | 15.08 | 14.62 | 14.71 | 40,765 | -0.32(-2.13%) |
Jul 21, 2011 | 14.72 | 15.17 | 14.65 | 15.03 | 88,792 | +0.40(+2.73%) |
Jul 20, 2011 | 14.99 | 14.99 | 14.62 | 14.63 | 86,176 | -0.29(-1.94%) |
Jul 19, 2011 | 14.71 | 15.02 | 14.59 | 14.92 | 104,551 | +0.35(+2.40%) |
Jul 18, 2011 | 15.43 | 15.57 | 14.41 | 14.57 | 294,980 | -0.87(-5.63%) |
Jul 15, 2011 | 14.77 | 16.00 | 14.54 | 15.44 | 649,007 | +1.43(+10.21%) |
Jul 14, 2011 | 14.44 | 14.64 | 14.00 | 14.01 | 98,666 | -0.43(-2.98%) |
Jul 13, 2011 | 14.11 | 14.49 | 14.11 | 14.44 | 84,051 | +0.38(+2.70%) |
Jul 12, 2011 | 14.19 | 14.19 | 13.80 | 14.06 | 102,490 | -0.23(-1.61%) |
Jul 11, 2011 | 14.37 | 14.51 | 14.18 | 14.29 | 96,393 | -0.23(-1.58%) |
Jul 08, 2011 | 14.30 | 14.55 | 14.26 | 14.52 | 48,776 | +0.04(+0.28%) |
Jul 07, 2011 | 14.19 | 14.52 | 14.07 | 14.48 | 71,073 | +0.35(+2.48%) |
Jul 06, 2011 | 14.21 | 14.22 | 14.01 | 14.13 | 53,022 | -0.07(-0.49%) |
Jul 05, 2011 | 14.27 | 14.27 | 14.05 | 14.20 | 46,634 | -0.07(-0.49%) |
Jul 01, 2011 | 14.21 | 14.33 | 13.97 | 14.27 | 71,149 | +0.04(+0.28%) |
Jun 30, 2011 | 13.88 | 14.37 | 13.69 | 14.23 | 73,392 | +0.35(+2.52%) |
Jun 29, 2011 | 14.08 | 14.24 | 13.81 | 13.88 | 95,086 | -0.16(-1.14%) |
Jun 28, 2011 | 13.78 | 14.04 | 13.68 | 14.04 | 59,464 | +0.27(+1.96%) |
Jun 27, 2011 | 13.64 | 13.84 | 13.52 | 13.77 | 55,331 | +0.23(+1.70%) |
Jun 24, 2011 | 13.69 | 13.69 | 13.50 | 13.54 | 220,599 | -0.14(-1.02%) |
Jun 23, 2011 | 13.32 | 13.69 | 13.24 | 13.68 | 84,327 | +0.12(+0.88%) |
Jun 22, 2011 | 13.53 | 13.81 | 13.35 | 13.56 | 845,574 | -0.05(-0.37%) |
Jun 21, 2011 | 13.50 | 13.70 | 13.39 | 13.61 | 90,453 | +0.23(+1.72%) |
Jun 20, 2011 | 13.24 | 13.42 | 13.00 | 13.38 | 85,075 | +0.32(+2.45%) |
Jun 17, 2011 | 13.14 | 13.22 | 12.97 | 13.06 | 323,980 | -0.03(-0.23%) |
Jun 16, 2011 | 13.18 | 13.43 | 12.99 | 13.09 | 313,099 | -0.02(-0.15%) |
Jun 15, 2011 | 13.51 | 13.74 | 13.05 | 13.11 | 153,030 | -0.56(-4.10%) |
Jun 14, 2011 | 13.00 | 14.20 | 12.91 | 13.67 | 913,475 | -0.90(-6.18%) |
Jun 13, 2011 | 14.74 | 14.82 | 14.56 | 14.57 | 45,121 | -0.14(-0.95%) |
Jun 10, 2011 | 15.07 | 15.07 | 14.59 | 14.71 | 94,602 | -0.46(-3.03%) |
Jun 09, 2011 | 15.23 | 15.41 | 15.06 | 15.17 | 36,146 | -0.03(-0.20%) |
Jun 08, 2011 | 15.32 | 15.33 | 15.19 | 15.20 | 45,736 | -0.19(-1.23%) |
Jun 07, 2011 | 15.45 | 15.60 | 15.38 | 15.39 | 42,039 | +0.08(+0.52%) |
Jun 06, 2011 | 15.28 | 15.41 | 15.05 | 15.31 | 52,705 | -0.11(-0.71%) |
Jun 03, 2011 | 15.49 | 15.72 | 15.25 | 15.42 | 92,334 | -0.22(-1.41%) |
May 24, 2011 | 15.74 | 15.97 | 15.63 | 15.64 | 95,847 | +0.01(+0.06%) |
May 23, 2011 | 15.54 | 15.81 | 15.54 | 15.63 | 45,095 | -0.17(-1.08%) |
May 20, 2011 | 15.89 | 15.94 | 15.73 | 15.80 | 50,518 | -0.20(-1.25%) |
May 19, 2011 | 16.06 | 16.07 | 15.85 | 16.00 | 47,849 | +0.06(+0.38%) |
May 18, 2011 | 15.66 | 15.95 | 15.63 | 15.94 | 42,377 | +0.37(+2.38%) |
May 17, 2011 | 15.40 | 15.63 | 15.21 | 15.57 | 79,740 | +0.12(+0.78%) |
May 16, 2011 | 15.68 | 15.76 | 15.43 | 15.45 | 56,122 | -0.33(-2.06%) |
May 13, 2011 | 16.43 | 16.43 | 15.75 | 15.78 | 45,427 | -0.67(-4.05%) |
May 12, 2011 | 15.72 | 16.46 | 15.65 | 16.44 | 66,390 | +0.66(+4.18%) |
May 11, 2011 | 16.11 | 16.14 | 15.77 | 15.78 | 66,656 | -0.31(-1.93%) |
May 10, 2011 | 15.77 | 16.10 | 15.73 | 16.09 | 40,953 | +0.42(+2.68%) |
May 09, 2011 | 15.59 | 15.71 | 15.47 | 15.67 | 75,688 | +0.03(+0.19%) |
May 06, 2011 | 15.44 | 15.69 | 15.26 | 15.64 | 82,798 | +0.39(+2.56%) |
May 05, 2011 | 15.22 | 15.66 | 15.21 | 15.25 | 67,471 | -0.01(-0.07%) |
May 04, 2011 | 15.59 | 15.63 | 15.24 | 15.26 | 50,327 | -0.34(-2.18%) |
May 03, 2011 | 15.75 | 15.85 | 15.45 | 15.60 | 118,056 | -0.19(-1.20%) |