Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.320 | 9.600 | 9.100 | 9.270 | 269,845 | -0.09(-0.96%) |
Apr 27, 2012 | 9.000 | 9.580 | 8.975 | 9.360 | 1,614,167 | -1.83(-16.35%) |
Apr 26, 2012 | 11.08 | 11.25 | 11.05 | 11.19 | 104,954 | +0.05(+0.45%) |
Apr 25, 2012 | 11.15 | 11.25 | 10.93 | 11.14 | 72,206 | +0.16(+1.46%) |
Apr 24, 2012 | 10.74 | 11.00 | 10.69 | 10.98 | 102,784 | +0.23(+2.14%) |
Apr 23, 2012 | 10.77 | 10.84 | 10.59 | 10.75 | 87,661 | -0.21(-1.92%) |
Apr 20, 2012 | 11.10 | 11.10 | 10.88 | 10.96 | 91,573 | +0.10(+0.92%) |
Apr 19, 2012 | 10.88 | 10.98 | 10.67 | 10.86 | 66,765 | -0.01(-0.09%) |
Apr 18, 2012 | 11.00 | 11.03 | 10.77 | 10.87 | 72,893 | -0.20(-1.81%) |
Apr 17, 2012 | 11.02 | 11.31 | 11.02 | 11.07 | 79,984 | +0.29(+2.69%) |
Apr 16, 2012 | 10.69 | 11.00 | 10.61 | 10.78 | 73,857 | +0.11(+1.03%) |
Apr 13, 2012 | 10.69 | 10.72 | 10.42 | 10.67 | 78,948 | -0.04(-0.37%) |
Apr 12, 2012 | 10.43 | 10.76 | 10.40 | 10.71 | 66,207 | +0.25(+2.39%) |
Apr 11, 2012 | 10.26 | 10.53 | 10.23 | 10.46 | 90,234 | +0.28(+2.75%) |
Apr 10, 2012 | 10.56 | 10.68 | 10.17 | 10.18 | 98,282 | -0.41(-3.87%) |
Apr 09, 2012 | 10.61 | 10.73 | 10.51 | 10.59 | 71,942 | -0.22(-2.04%) |
Apr 05, 2012 | 10.75 | 11.01 | 10.75 | 10.81 | 57,376 | -0.01(-0.09%) |
Apr 04, 2012 | 10.87 | 10.91 | 10.73 | 10.82 | 73,294 | -0.19(-1.73%) |
Apr 03, 2012 | 11.39 | 11.39 | 10.82 | 11.01 | 91,572 | -0.39(-3.42%) |
Apr 02, 2012 | 10.90 | 11.46 | 10.62 | 11.40 | 155,466 | +0.41(+3.73%) |
Mar 30, 2012 | 11.12 | 11.30 | 10.86 | 10.99 | 101,954 | -0.04(-0.36%) |
Mar 29, 2012 | 10.90 | 11.08 | 10.84 | 11.03 | 37,820 | +0.03(+0.27%) |
Mar 28, 2012 | 11.00 | 11.05 | 10.87 | 11.00 | 137,392 | +0.00(+0.00%) |
Mar 27, 2012 | 11.01 | 11.10 | 10.86 | 11.00 | 172,926 | -0.01(-0.09%) |
Mar 26, 2012 | 11.18 | 11.33 | 11.00 | 11.01 | 103,349 | -0.08(-0.72%) |
Mar 23, 2012 | 11.06 | 11.14 | 10.86 | 11.09 | 45,804 | +0.02(+0.18%) |
Mar 22, 2012 | 10.84 | 11.12 | 10.84 | 11.07 | 56,267 | +0.18(+1.65%) |
Mar 21, 2012 | 11.07 | 11.13 | 10.86 | 10.89 | 85,247 | -0.16(-1.45%) |
Mar 20, 2012 | 11.00 | 11.17 | 10.84 | 11.05 | 54,286 | +0.02(+0.18%) |
Mar 19, 2012 | 10.70 | 11.14 | 10.62 | 11.03 | 69,535 | +0.33(+3.08%) |
Mar 16, 2012 | 10.75 | 10.89 | 10.69 | 10.70 | 103,180 | -0.01(-0.09%) |
Mar 15, 2012 | 10.62 | 10.71 | 10.33 | 10.71 | 89,911 | +0.12(+1.13%) |
Mar 14, 2012 | 10.81 | 10.99 | 10.54 | 10.59 | 53,286 | -0.24(-2.22%) |
Mar 13, 2012 | 10.72 | 10.94 | 10.58 | 10.83 | 69,511 | +0.22(+2.07%) |
Mar 12, 2012 | 10.65 | 10.68 | 10.44 | 10.61 | 39,302 | -0.07(-0.66%) |
Mar 09, 2012 | 10.10 | 10.72 | 10.10 | 10.68 | 87,253 | +0.58(+5.74%) |
Mar 08, 2012 | 10.34 | 10.49 | 9.980 | 10.10 | 133,006 | -0.21(-2.04%) |
Mar 07, 2012 | 10.11 | 10.37 | 10.03 | 10.31 | 122,106 | +0.27(+2.69%) |
Mar 06, 2012 | 10.00 | 10.20 | 9.965 | 10.04 | 216,258 | -0.09(-0.89%) |
Mar 05, 2012 | 10.45 | 10.45 | 10.08 | 10.13 | 95,474 | -0.29(-2.78%) |
Mar 02, 2012 | 10.93 | 11.00 | 10.26 | 10.42 | 125,129 | -0.49(-4.49%) |
Mar 01, 2012 | 11.27 | 11.53 | 10.88 | 10.91 | 98,041 | -0.33(-2.94%) |
Feb 29, 2012 | 11.90 | 11.90 | 11.23 | 11.24 | 103,786 | -0.65(-5.47%) |
Feb 28, 2012 | 11.40 | 11.92 | 11.37 | 11.89 | 87,063 | +0.48(+4.21%) |
Feb 27, 2012 | 11.64 | 11.64 | 11.37 | 11.41 | 124,757 | -0.34(-2.89%) |
Feb 24, 2012 | 12.03 | 12.03 | 11.67 | 11.75 | 91,760 | -0.25(-2.08%) |
Feb 23, 2012 | 12.42 | 12.43 | 11.98 | 12.00 | 110,203 | -0.39(-3.15%) |
Feb 22, 2012 | 12.35 | 12.41 | 12.23 | 12.39 | 110,812 | -0.01(-0.08%) |
Feb 21, 2012 | 12.51 | 12.57 | 12.34 | 12.40 | 49,953 | -0.11(-0.88%) |
Feb 17, 2012 | 12.31 | 12.58 | 12.16 | 12.51 | 90,998 | +0.26(+2.12%) |
Feb 16, 2012 | 11.98 | 12.40 | 11.97 | 12.25 | 55,709 | +0.23(+1.91%) |
Feb 15, 2012 | 11.94 | 12.06 | 11.79 | 12.02 | 90,630 | +0.16(+1.35%) |
Feb 14, 2012 | 12.13 | 12.13 | 11.79 | 11.86 | 49,610 | -0.34(-2.79%) |
Feb 13, 2012 | 11.98 | 12.24 | 11.86 | 12.20 | 44,126 | +0.34(+2.87%) |
Feb 10, 2012 | 11.99 | 12.16 | 11.79 | 11.86 | 54,353 | -0.27(-2.23%) |
Feb 09, 2012 | 12.15 | 12.24 | 12.02 | 12.13 | 113,875 | -0.03(-0.25%) |
Feb 08, 2012 | 11.70 | 12.16 | 11.69 | 12.16 | 86,536 | +0.45(+3.84%) |
Feb 07, 2012 | 11.77 | 11.90 | 11.51 | 11.71 | 39,552 | -0.10(-0.85%) |
Feb 06, 2012 | 11.85 | 11.96 | 11.68 | 11.81 | 43,172 | -0.14(-1.17%) |
Feb 03, 2012 | 11.88 | 12.12 | 11.75 | 11.95 | 110,849 | +0.27(+2.31%) |
Feb 02, 2012 | 11.53 | 11.78 | 11.34 | 11.68 | 124,865 | +0.20(+1.74%) |
Feb 01, 2012 | 11.36 | 11.55 | 11.09 | 11.48 | 135,146 | +0.19(+1.68%) |
Jan 31, 2012 | 11.27 | 11.31 | 11.16 | 11.29 | 87,330 | +0.06(+0.53%) |
Jan 30, 2012 | 11.19 | 11.30 | 11.03 | 11.23 | 66,445 | -0.07(-0.62%) |
Jan 27, 2012 | 11.24 | 11.30 | 10.99 | 11.30 | 109,212 | +0.01(+0.09%) |
Jan 26, 2012 | 11.33 | 11.33 | 10.99 | 11.29 | 120,192 | +0.04(+0.36%) |
Jan 25, 2012 | 11.26 | 11.31 | 11.21 | 11.25 | 95,546 | -0.05(-0.44%) |
Jan 24, 2012 | 10.95 | 11.36 | 10.86 | 11.30 | 156,386 | +0.29(+2.59%) |
Jan 23, 2012 | 11.44 | 11.46 | 10.80 | 11.02 | 74,133 | -0.48(-4.22%) |
Jan 20, 2012 | 11.92 | 12.14 | 10.79 | 11.50 | 249,187 | -0.49(-4.09%) |
Jan 19, 2012 | 12.00 | 12.05 | 11.95 | 11.99 | 123,906 | +0.03(+0.25%) |
Jan 18, 2012 | 11.90 | 11.97 | 11.81 | 11.96 | 81,841 | +0.07(+0.59%) |
Jan 17, 2012 | 11.93 | 11.95 | 11.79 | 11.89 | 117,415 | +0.04(+0.34%) |
Jan 13, 2012 | 11.82 | 11.95 | 11.61 | 11.85 | 75,498 | -0.10(-0.84%) |
Jan 12, 2012 | 12.03 | 12.05 | 11.82 | 11.95 | 60,417 | -0.03(-0.25%) |
Jan 11, 2012 | 11.70 | 12.03 | 11.27 | 11.98 | 86,442 | +0.25(+2.13%) |
Jan 10, 2012 | 11.54 | 11.76 | 11.48 | 11.73 | 54,665 | +0.33(+2.89%) |
Jan 09, 2012 | 11.46 | 11.46 | 11.10 | 11.40 | 83,297 | -0.05(-0.44%) |
Jan 06, 2012 | 11.31 | 11.56 | 11.07 | 11.45 | 66,615 | +0.12(+1.06%) |
Jan 05, 2012 | 11.24 | 11.45 | 10.93 | 11.33 | 69,127 | +0.03(+0.27%) |
Jan 04, 2012 | 11.54 | 11.67 | 11.13 | 11.30 | 171,380 | +0.14(+1.25%) |
Dec 30, 2011 | 11.57 | 11.79 | 11.14 | 11.16 | 87,240 | -0.67(-5.66%) |
Dec 29, 2011 | 11.54 | 11.92 | 11.54 | 11.83 | 66,331 | +0.31(+2.69%) |
Dec 28, 2011 | 11.57 | 11.67 | 11.35 | 11.52 | 64,054 | -0.10(-0.86%) |
Dec 27, 2011 | 11.49 | 11.65 | 11.48 | 11.62 | 38,407 | +0.10(+0.87%) |
Dec 23, 2011 | 11.52 | 11.78 | 11.50 | 11.52 | 33,341 | -0.02(-0.17%) |
Dec 21, 2011 | 11.19 | 11.57 | 10.97 | 11.54 | 123,843 | +0.35(+3.13%) |
Dec 20, 2011 | 10.63 | 11.20 | 10.60 | 11.19 | 105,450 | +0.74(+7.08%) |
Dec 19, 2011 | 10.54 | 10.63 | 10.42 | 10.45 | 70,558 | -0.04(-0.38%) |
Dec 16, 2011 | 10.51 | 10.70 | 10.32 | 10.49 | 218,989 | +0.03(+0.29%) |
Dec 15, 2011 | 10.66 | 10.66 | 10.36 | 10.46 | 56,231 | -0.10(-0.95%) |
Dec 14, 2011 | 10.15 | 10.57 | 10.15 | 10.56 | 100,540 | +0.34(+3.33%) |
Dec 13, 2011 | 10.65 | 10.82 | 10.15 | 10.22 | 100,749 | -0.36(-3.40%) |
Dec 12, 2011 | 10.29 | 10.63 | 10.18 | 10.58 | 70,975 | +0.13(+1.24%) |
Dec 09, 2011 | 10.24 | 10.60 | 10.12 | 10.45 | 96,511 | +0.18(+1.75%) |
Dec 08, 2011 | 10.91 | 10.91 | 10.25 | 10.27 | 90,953 | -0.75(-6.81%) |
Dec 07, 2011 | 10.95 | 11.05 | 10.54 | 11.02 | 66,513 | +0.01(+0.09%) |
Dec 06, 2011 | 10.97 | 11.18 | 10.50 | 11.01 | 87,149 | +0.04(+0.36%) |
Dec 05, 2011 | 11.24 | 11.24 | 10.82 | 10.97 | 96,218 | -0.10(-0.90%) |
Dec 02, 2011 | 10.87 | 11.11 | 10.83 | 11.07 | 61,415 | +0.37(+3.46%) |
Dec 01, 2011 | 10.94 | 10.94 | 10.66 | 10.70 | 81,728 | -0.29(-2.64%) |
Nov 30, 2011 | 10.67 | 10.99 | 10.65 | 10.99 | 194,892 | +0.69(+6.70%) |
Nov 29, 2011 | 10.50 | 10.51 | 10.20 | 10.30 | 55,518 | -0.23(-2.18%) |
Nov 28, 2011 | 10.20 | 10.65 | 10.11 | 10.53 | 124,348 | +0.62(+6.26%) |
Nov 25, 2011 | 10.11 | 10.25 | 9.870 | 9.910 | 58,836 | -0.24(-2.36%) |
Nov 23, 2011 | 10.50 | 10.60 | 10.08 | 10.15 | 63,763 | -0.48(-4.52%) |
Nov 22, 2011 | 10.82 | 11.00 | 10.59 | 10.63 | 59,766 | -0.19(-1.76%) |
Nov 21, 2011 | 10.88 | 11.10 | 10.68 | 10.82 | 73,693 | -0.27(-2.43%) |
Nov 18, 2011 | 10.53 | 11.11 | 10.53 | 11.09 | 83,720 | +0.56(+5.32%) |
Nov 17, 2011 | 10.78 | 10.79 | 10.33 | 10.53 | 159,966 | -0.27(-2.50%) |
Nov 16, 2011 | 10.99 | 11.15 | 10.71 | 10.80 | 164,976 | -0.27(-2.44%) |
Nov 15, 2011 | 11.08 | 11.19 | 10.90 | 11.07 | 86,550 | -0.01(-0.09%) |
Nov 14, 2011 | 11.24 | 11.24 | 10.84 | 11.08 | 130,788 | -0.17(-1.51%) |
Nov 11, 2011 | 11.17 | 11.49 | 11.02 | 11.25 | 166,596 | +0.22(+1.99%) |
Nov 10, 2011 | 11.30 | 11.37 | 10.94 | 11.03 | 177,925 | -0.10(-0.90%) |
Nov 09, 2011 | 11.28 | 11.55 | 11.11 | 11.13 | 167,022 | -0.40(-3.47%) |
Nov 08, 2011 | 11.59 | 11.60 | 11.23 | 11.53 | 218,629 | +0.02(+0.17%) |
Nov 07, 2011 | 11.54 | 11.59 | 11.31 | 11.51 | 139,950 | +0.00(+0.00%) |
Nov 04, 2011 | 10.94 | 11.54 | 10.53 | 11.51 | 423,879 | -1.40(-10.84%) |
Nov 03, 2011 | 12.87 | 12.98 | 12.59 | 12.91 | 96,817 | +0.26(+2.06%) |
Nov 02, 2011 | 12.40 | 12.79 | 12.33 | 12.65 | 146,168 | +0.45(+3.69%) |
Nov 01, 2011 | 12.37 | 12.53 | 12.11 | 12.20 | 132,581 | -0.59(-4.61%) |
Oct 31, 2011 | 12.73 | 12.98 | 12.50 | 12.79 | 96,916 | -0.16(-1.24%) |
Oct 28, 2011 | 12.87 | 13.05 | 12.72 | 12.95 | 196,182 | -0.01(-0.08%) |
Oct 27, 2011 | 13.09 | 13.09 | 12.50 | 12.96 | 257,222 | +0.28(+2.21%) |
Oct 26, 2011 | 14.00 | 14.00 | 12.40 | 12.68 | 500,051 | -1.33(-9.49%) |
Oct 25, 2011 | 13.86 | 14.21 | 13.64 | 14.01 | 164,913 | +0.02(+0.14%) |
Oct 24, 2011 | 13.42 | 14.04 | 13.14 | 13.99 | 117,707 | +0.61(+4.56%) |
Oct 21, 2011 | 13.77 | 13.77 | 13.15 | 13.38 | 103,093 | -0.15(-1.11%) |
Oct 20, 2011 | 13.45 | 13.61 | 12.90 | 13.53 | 80,092 | +0.09(+0.67%) |
Oct 19, 2011 | 13.96 | 14.18 | 13.35 | 13.44 | 121,424 | -0.58(-4.14%) |
Oct 18, 2011 | 13.55 | 14.12 | 13.30 | 14.02 | 110,311 | +0.47(+3.47%) |
Oct 17, 2011 | 13.87 | 13.87 | 13.33 | 13.55 | 81,290 | -0.42(-3.01%) |
Oct 14, 2011 | 13.71 | 14.00 | 13.65 | 13.97 | 104,852 | +0.47(+3.48%) |
Oct 13, 2011 | 13.26 | 13.66 | 13.07 | 13.50 | 84,252 | -0.08(-0.59%) |
Oct 12, 2011 | 13.70 | 13.79 | 13.44 | 13.58 | 111,276 | +0.05(+0.37%) |
Oct 11, 2011 | 13.18 | 13.72 | 12.92 | 13.53 | 161,638 | +0.25(+1.88%) |
Oct 10, 2011 | 12.62 | 13.32 | 12.62 | 13.28 | 212,640 | +0.76(+6.07%) |
Oct 07, 2011 | 12.33 | 12.97 | 12.04 | 12.52 | 149,531 | +0.23(+1.87%) |
Oct 06, 2011 | 11.51 | 12.35 | 11.35 | 12.29 | 161,786 | +0.79(+6.87%) |
Oct 05, 2011 | 11.51 | 11.53 | 11.31 | 11.50 | 121,680 | +0.01(+0.09%) |
Oct 04, 2011 | 10.88 | 11.82 | 10.76 | 11.49 | 234,669 | +0.45(+4.08%) |
Oct 03, 2011 | 10.88 | 11.46 | 10.70 | 11.04 | 208,253 | +0.04(+0.36%) |
Sep 30, 2011 | 11.40 | 11.80 | 10.94 | 11.00 | 266,953 | -0.61(-5.25%) |
Sep 29, 2011 | 11.66 | 11.75 | 11.23 | 11.61 | 113,461 | +0.22(+1.93%) |
Sep 28, 2011 | 11.76 | 11.76 | 11.25 | 11.39 | 190,521 | -0.35(-2.98%) |
Sep 27, 2011 | 11.74 | 11.98 | 11.55 | 11.74 | 177,337 | +0.24(+2.09%) |
Sep 26, 2011 | 11.43 | 11.56 | 11.20 | 11.50 | 108,177 | +0.16(+1.41%) |
Sep 23, 2011 | 11.64 | 11.78 | 11.25 | 11.34 | 166,467 | -0.35(-2.99%) |
Sep 22, 2011 | 11.21 | 12.05 | 11.11 | 11.69 | 201,347 | +0.07(+0.60%) |
Sep 21, 2011 | 11.92 | 12.10 | 11.57 | 11.62 | 236,986 | -0.27(-2.27%) |
Sep 20, 2011 | 12.23 | 12.28 | 11.88 | 11.89 | 121,371 | -0.25(-2.06%) |
Sep 19, 2011 | 12.02 | 12.36 | 11.89 | 12.14 | 138,464 | -0.12(-0.98%) |
Sep 16, 2011 | 12.56 | 12.57 | 12.13 | 12.26 | 142,974 | -0.21(-1.68%) |
Sep 15, 2011 | 12.48 | 12.50 | 12.28 | 12.47 | 65,119 | +0.17(+1.38%) |
Sep 14, 2011 | 12.32 | 12.52 | 12.04 | 12.30 | 83,296 | +0.12(+0.99%) |
Sep 13, 2011 | 12.31 | 12.40 | 11.99 | 12.18 | 73,591 | -0.09(-0.73%) |
Sep 12, 2011 | 11.88 | 12.30 | 11.88 | 12.27 | 43,927 | +0.18(+1.49%) |
Sep 09, 2011 | 11.95 | 12.18 | 11.76 | 12.09 | 155,071 | -0.02(-0.17%) |
Sep 08, 2011 | 12.22 | 12.47 | 11.98 | 12.11 | 81,885 | -0.17(-1.38%) |
Sep 07, 2011 | 12.78 | 12.78 | 12.15 | 12.28 | 179,388 | -0.26(-2.07%) |
Sep 06, 2011 | 11.88 | 12.55 | 11.88 | 12.54 | 168,555 | +0.19(+1.54%) |
Sep 02, 2011 | 12.22 | 12.58 | 12.22 | 12.35 | 140,684 | -0.22(-1.75%) |
Sep 01, 2011 | 12.63 | 12.98 | 12.31 | 12.57 | 129,020 | +0.00(+0.00%) |
Aug 31, 2011 | 12.97 | 13.06 | 12.45 | 12.57 | 174,507 | -0.39(-3.01%) |
Aug 30, 2011 | 12.89 | 13.02 | 12.80 | 12.96 | 124,079 | -0.03(-0.23%) |
Aug 29, 2011 | 12.90 | 13.09 | 12.81 | 12.99 | 106,865 | +0.22(+1.72%) |
Aug 26, 2011 | 12.51 | 12.90 | 12.35 | 12.77 | 65,235 | +0.15(+1.19%) |
Aug 25, 2011 | 13.08 | 13.08 | 12.46 | 12.62 | 88,319 | -0.36(-2.77%) |
Aug 24, 2011 | 13.04 | 13.10 | 12.57 | 12.98 | 71,666 | -0.09(-0.69%) |
Aug 23, 2011 | 12.33 | 13.18 | 12.15 | 13.07 | 111,042 | +0.84(+6.87%) |
Aug 22, 2011 | 12.51 | 12.51 | 11.95 | 12.23 | 107,183 | +0.09(+0.74%) |
Aug 19, 2011 | 12.29 | 12.65 | 12.07 | 12.14 | 129,967 | -0.33(-2.65%) |
Aug 18, 2011 | 12.69 | 12.97 | 12.40 | 12.47 | 273,090 | -0.66(-5.03%) |
Aug 17, 2011 | 13.01 | 13.29 | 12.82 | 13.13 | 84,906 | +0.15(+1.16%) |
Aug 16, 2011 | 12.95 | 13.24 | 12.89 | 12.98 | 175,204 | -0.13(-0.99%) |
Aug 15, 2011 | 12.84 | 13.20 | 12.65 | 13.11 | 77,453 | +0.38(+2.99%) |
Aug 12, 2011 | 12.71 | 12.81 | 12.40 | 12.73 | 74,795 | +0.15(+1.19%) |
Aug 11, 2011 | 12.27 | 12.72 | 12.03 | 12.58 | 174,132 | +0.45(+3.71%) |
Aug 10, 2011 | 12.79 | 12.98 | 12.05 | 12.13 | 172,116 | -1.06(-8.04%) |
Aug 09, 2011 | 13.06 | 13.24 | 11.65 | 13.19 | 303,421 | +0.79(+6.37%) |
Aug 08, 2011 | 13.06 | 13.46 | 12.38 | 12.40 | 365,716 | -1.08(-8.01%) |
Aug 05, 2011 | 14.09 | 14.18 | 13.07 | 13.48 | 145,061 | -0.43(-3.09%) |
Aug 04, 2011 | 14.32 | 14.47 | 13.86 | 13.91 | 306,987 | -0.62(-4.27%) |
Aug 03, 2011 | 14.30 | 14.79 | 14.11 | 14.53 | 204,086 | +0.33(+2.32%) |
Aug 02, 2011 | 14.08 | 14.43 | 14.03 | 14.20 | 205,397 | -0.17(-1.18%) |
Aug 01, 2011 | 14.53 | 14.53 | 14.08 | 14.37 | 160,763 | +0.08(+0.56%) |
Jul 29, 2011 | 14.00 | 14.39 | 13.80 | 14.29 | 110,259 | +0.04(+0.28%) |
Jul 28, 2011 | 14.21 | 14.37 | 14.04 | 14.25 | 112,503 | +0.00(+0.00%) |
Jul 27, 2011 | 14.59 | 14.65 | 14.20 | 14.25 | 196,484 | -0.50(-3.39%) |
Jul 26, 2011 | 14.37 | 14.92 | 14.37 | 14.75 | 232,237 | -0.29(-1.93%) |
Jul 25, 2011 | 14.77 | 15.39 | 14.77 | 15.04 | 219,020 | +0.06(+0.40%) |
Jul 22, 2011 | 14.61 | 15.18 | 13.85 | 14.98 | 551,167 | +0.36(+2.46%) |
Jul 21, 2011 | 14.54 | 14.75 | 14.36 | 14.62 | 107,547 | +0.10(+0.69%) |
Jul 20, 2011 | 14.55 | 14.58 | 14.19 | 14.52 | 97,152 | -0.01(-0.07%) |
Jul 19, 2011 | 14.11 | 14.55 | 13.53 | 14.53 | 217,134 | +0.55(+3.93%) |
Jul 18, 2011 | 13.77 | 14.03 | 13.61 | 13.98 | 114,528 | +0.03(+0.22%) |
Jul 15, 2011 | 13.74 | 13.98 | 13.51 | 13.95 | 75,266 | +0.29(+2.12%) |
Jul 14, 2011 | 14.16 | 14.24 | 13.59 | 13.66 | 91,569 | -0.52(-3.67%) |
Jul 13, 2011 | 14.12 | 14.37 | 14.01 | 14.18 | 125,369 | +0.11(+0.78%) |
Jul 12, 2011 | 14.15 | 14.29 | 13.98 | 14.07 | 201,564 | -0.16(-1.12%) |
Jul 11, 2011 | 14.24 | 14.54 | 14.15 | 14.23 | 255,503 | -0.21(-1.45%) |
Jul 08, 2011 | 14.28 | 14.50 | 14.19 | 14.44 | 74,547 | -0.08(-0.55%) |
Jul 07, 2011 | 14.55 | 14.57 | 14.31 | 14.52 | 106,559 | +0.13(+0.90%) |
Jul 06, 2011 | 14.53 | 14.53 | 14.17 | 14.39 | 110,152 | -0.19(-1.30%) |
Jul 05, 2011 | 14.35 | 14.69 | 14.15 | 14.58 | 232,092 | +0.27(+1.89%) |
Jul 01, 2011 | 13.20 | 14.35 | 13.20 | 14.31 | 392,704 | +1.31(+10.08%) |
Jun 30, 2011 | 13.00 | 13.12 | 12.92 | 13.00 | 92,642 | +0.00(+0.00%) |
Jun 29, 2011 | 13.15 | 13.15 | 12.79 | 13.00 | 94,233 | -0.15(-1.14%) |
Jun 28, 2011 | 13.13 | 13.15 | 12.90 | 13.15 | 101,739 | +0.07(+0.54%) |
Jun 27, 2011 | 12.95 | 13.13 | 12.73 | 13.08 | 134,168 | +0.08(+0.62%) |
Jun 24, 2011 | 13.40 | 13.40 | 12.81 | 13.00 | 203,214 | -0.40(-2.99%) |
Jun 23, 2011 | 12.84 | 13.43 | 12.76 | 13.40 | 103,534 | +0.40(+3.08%) |
Jun 22, 2011 | 12.66 | 13.03 | 12.58 | 13.00 | 112,437 | +0.27(+2.12%) |
Jun 21, 2011 | 12.38 | 12.93 | 12.30 | 12.73 | 208,509 | +0.47(+3.83%) |
Jun 20, 2011 | 12.30 | 12.43 | 12.03 | 12.26 | 84,786 | +0.08(+0.66%) |
Jun 17, 2011 | 12.23 | 12.23 | 11.91 | 12.18 | 218,763 | +0.05(+0.41%) |
Jun 16, 2011 | 11.81 | 12.23 | 11.81 | 12.13 | 191,321 | +0.31(+2.62%) |
Jun 15, 2011 | 12.06 | 12.23 | 11.78 | 11.82 | 126,942 | -0.43(-3.51%) |
Jun 14, 2011 | 12.10 | 12.42 | 11.99 | 12.25 | 127,411 | +0.29(+2.42%) |
Jun 13, 2011 | 12.03 | 12.09 | 11.92 | 11.96 | 55,739 | +0.00(+0.00%) |
Jun 10, 2011 | 11.85 | 12.10 | 11.77 | 11.96 | 120,685 | +0.03(+0.25%) |
Jun 09, 2011 | 12.07 | 12.10 | 11.91 | 11.93 | 64,375 | -0.06(-0.50%) |
Jun 08, 2011 | 11.91 | 12.04 | 11.80 | 11.99 | 86,041 | +0.01(+0.08%) |
Jun 07, 2011 | 12.01 | 12.05 | 11.86 | 11.98 | 97,950 | +0.01(+0.08%) |
Jun 06, 2011 | 12.00 | 12.17 | 11.85 | 11.97 | 198,612 | +0.24(+2.05%) |
Jun 03, 2011 | 11.37 | 11.88 | 11.25 | 11.73 | 82,288 | +0.59(+5.30%) |
May 24, 2011 | 11.00 | 11.18 | 10.93 | 11.14 | 70,265 | +0.23(+2.11%) |
May 23, 2011 | 10.96 | 11.00 | 10.81 | 10.91 | 54,876 | -0.27(-2.42%) |
May 20, 2011 | 11.04 | 11.25 | 11.00 | 11.18 | 88,608 | +0.06(+0.54%) |
May 19, 2011 | 11.23 | 11.27 | 11.06 | 11.12 | 94,710 | -0.07(-0.63%) |
May 18, 2011 | 11.20 | 11.38 | 11.02 | 11.19 | 58,228 | +0.05(+0.45%) |
May 17, 2011 | 11.05 | 11.30 | 11.05 | 11.14 | 52,527 | -0.01(-0.09%) |
May 16, 2011 | 11.21 | 11.33 | 11.01 | 11.15 | 99,074 | -0.14(-1.24%) |
May 13, 2011 | 11.41 | 11.57 | 11.25 | 11.29 | 50,994 | -0.10(-0.88%) |
May 12, 2011 | 11.14 | 11.63 | 11.11 | 11.39 | 53,980 | +0.14(+1.24%) |
May 11, 2011 | 11.46 | 11.52 | 11.14 | 11.25 | 95,846 | -0.28(-2.43%) |
May 10, 2011 | 11.29 | 11.55 | 11.22 | 11.53 | 85,855 | +0.26(+2.31%) |
May 09, 2011 | 11.50 | 11.50 | 11.25 | 11.27 | 47,602 | -0.26(-2.25%) |
May 06, 2011 | 11.81 | 11.90 | 11.42 | 11.53 | 43,439 | -0.08(-0.69%) |
May 05, 2011 | 11.44 | 11.89 | 11.33 | 11.61 | 119,736 | +0.10(+0.87%) |
May 04, 2011 | 11.34 | 11.71 | 11.30 | 11.51 | 98,005 | +0.20(+1.77%) |
May 03, 2011 | 11.50 | 11.64 | 11.01 | 11.31 | 105,558 | -0.21(-1.82%) |