Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.97 | 12.11 | 11.74 | 12.04 | 149,500 | +0.06(+0.50%) |
Apr 27, 2012 | 12.32 | 12.32 | 11.68 | 11.98 | 294,559 | -0.47(-3.74%) |
Apr 26, 2012 | 12.47 | 12.49 | 12.38 | 12.45 | 75,888 | +0.01(+0.05%) |
Apr 25, 2012 | 12.49 | 12.58 | 12.40 | 12.44 | 63,413 | +0.19(+1.58%) |
Apr 24, 2012 | 12.08 | 12.39 | 12.07 | 12.25 | 91,832 | +0.17(+1.38%) |
Apr 23, 2012 | 12.12 | 12.31 | 12.06 | 12.08 | 188,540 | -0.29(-2.32%) |
Apr 20, 2012 | 12.36 | 12.59 | 12.28 | 12.37 | 182,652 | +0.17(+1.42%) |
Apr 19, 2012 | 12.38 | 12.38 | 12.05 | 12.20 | 196,055 | -0.17(-1.40%) |
Apr 18, 2012 | 12.37 | 13.06 | 12.34 | 12.37 | 144,973 | -0.05(-0.38%) |
Apr 17, 2012 | 12.26 | 12.57 | 12.18 | 12.42 | 85,455 | +0.33(+2.70%) |
Apr 16, 2012 | 12.16 | 12.19 | 12.02 | 12.09 | 112,474 | +0.03(+0.22%) |
Apr 13, 2012 | 12.28 | 12.28 | 12.04 | 12.06 | 85,784 | -0.29(-2.32%) |
Apr 12, 2012 | 12.24 | 12.44 | 12.24 | 12.35 | 75,768 | +0.09(+0.76%) |
Apr 11, 2012 | 12.34 | 12.34 | 12.13 | 12.26 | 115,374 | +0.10(+0.82%) |
Apr 10, 2012 | 12.46 | 12.53 | 12.14 | 12.16 | 181,210 | -0.33(-2.61%) |
Apr 09, 2012 | 12.39 | 12.58 | 12.38 | 12.48 | 113,913 | -0.22(-1.73%) |
Apr 05, 2012 | 12.73 | 12.79 | 12.68 | 12.70 | 83,387 | -0.11(-0.88%) |
Apr 04, 2012 | 12.83 | 12.97 | 12.70 | 12.82 | 192,731 | -0.21(-1.59%) |
Apr 03, 2012 | 13.02 | 13.17 | 12.92 | 13.02 | 176,226 | +0.01(+0.10%) |
Apr 02, 2012 | 12.90 | 13.07 | 12.86 | 13.01 | 225,535 | +0.07(+0.52%) |
Mar 30, 2012 | 13.05 | 13.05 | 12.91 | 12.94 | 115,039 | +0.03(+0.21%) |
Mar 29, 2012 | 12.85 | 13.02 | 12.76 | 12.92 | 132,034 | -0.07(-0.51%) |
Mar 28, 2012 | 12.99 | 13.12 | 12.86 | 12.98 | 174,476 | +0.05(+0.36%) |
Mar 27, 2012 | 13.49 | 13.49 | 12.88 | 12.94 | 125,482 | -0.58(-4.29%) |
Mar 26, 2012 | 13.16 | 13.51 | 13.09 | 13.51 | 200,286 | +0.63(+4.86%) |
Mar 23, 2012 | 12.06 | 12.95 | 12.02 | 12.89 | 158,715 | +0.88(+7.32%) |
Mar 22, 2012 | 12.06 | 12.22 | 11.86 | 12.01 | 93,731 | -0.26(-2.12%) |
Mar 21, 2012 | 12.40 | 12.50 | 12.26 | 12.27 | 34,684 | -0.05(-0.43%) |
Mar 20, 2012 | 12.32 | 12.52 | 12.24 | 12.32 | 86,235 | -0.15(-1.23%) |
Mar 19, 2012 | 12.09 | 12.62 | 12.03 | 12.48 | 127,055 | +0.39(+3.20%) |
Mar 16, 2012 | 12.20 | 12.29 | 12.05 | 12.09 | 128,456 | -0.08(-0.66%) |
Mar 15, 2012 | 12.26 | 12.31 | 12.05 | 12.17 | 90,404 | -0.13(-1.08%) |
Mar 14, 2012 | 12.47 | 12.56 | 12.27 | 12.30 | 103,133 | -0.18(-1.44%) |
Mar 13, 2012 | 12.49 | 12.55 | 12.27 | 12.48 | 112,141 | +0.12(+0.97%) |
Mar 12, 2012 | 12.48 | 12.48 | 12.24 | 12.36 | 55,906 | -0.07(-0.59%) |
Mar 09, 2012 | 12.36 | 12.78 | 12.31 | 12.44 | 101,513 | +0.05(+0.43%) |
Mar 08, 2012 | 12.25 | 12.40 | 12.08 | 12.38 | 93,541 | +0.25(+2.08%) |
Mar 07, 2012 | 12.06 | 12.27 | 11.98 | 12.13 | 110,061 | +0.15(+1.28%) |
Mar 06, 2012 | 12.15 | 12.32 | 11.88 | 11.98 | 142,502 | -0.35(-2.80%) |
Mar 05, 2012 | 12.29 | 12.46 | 12.10 | 12.32 | 109,883 | -0.08(-0.64%) |
Mar 02, 2012 | 12.81 | 12.81 | 12.12 | 12.40 | 230,367 | -0.42(-3.27%) |
Mar 01, 2012 | 13.05 | 13.11 | 12.79 | 12.82 | 135,827 | -0.11(-0.87%) |
Feb 29, 2012 | 13.72 | 13.72 | 12.86 | 12.93 | 175,248 | -0.76(-5.53%) |
Feb 28, 2012 | 14.16 | 14.22 | 13.56 | 13.69 | 1,164,122 | -0.47(-3.33%) |
Feb 27, 2012 | 13.51 | 15.60 | 13.51 | 14.16 | 392,737 | +0.84(+6.28%) |
Feb 24, 2012 | 13.54 | 13.54 | 13.27 | 13.33 | 44,583 | -0.17(-1.23%) |
Feb 23, 2012 | 13.12 | 13.49 | 12.99 | 13.49 | 65,315 | +0.44(+3.36%) |
Feb 22, 2012 | 13.09 | 13.22 | 13.04 | 13.05 | 42,090 | -0.06(-0.46%) |
Feb 21, 2012 | 13.42 | 13.48 | 13.07 | 13.11 | 46,277 | -0.31(-2.33%) |
Feb 17, 2012 | 13.42 | 13.46 | 13.22 | 13.43 | 82,337 | +0.06(+0.45%) |
Feb 16, 2012 | 12.91 | 13.40 | 12.85 | 13.37 | 55,812 | +0.43(+3.34%) |
Feb 15, 2012 | 13.27 | 13.27 | 12.81 | 12.93 | 81,127 | -0.24(-1.82%) |
Feb 14, 2012 | 13.34 | 13.55 | 12.94 | 13.17 | 68,581 | -0.23(-1.69%) |
Feb 13, 2012 | 13.41 | 13.43 | 13.27 | 13.40 | 65,208 | +0.21(+1.61%) |
Feb 10, 2012 | 13.44 | 13.49 | 13.17 | 13.19 | 58,885 | -0.43(-3.17%) |
Feb 09, 2012 | 13.86 | 13.86 | 13.49 | 13.62 | 37,162 | -0.19(-1.35%) |
Feb 08, 2012 | 14.10 | 14.10 | 13.61 | 13.81 | 64,820 | -0.21(-1.47%) |
Feb 07, 2012 | 14.18 | 14.24 | 13.99 | 14.01 | 52,587 | -0.28(-1.95%) |
Feb 06, 2012 | 14.42 | 14.65 | 14.26 | 14.29 | 87,774 | -0.28(-1.92%) |
Feb 03, 2012 | 14.62 | 14.77 | 14.20 | 14.57 | 236,261 | +0.70(+5.03%) |
Feb 02, 2012 | 13.66 | 14.03 | 13.45 | 13.87 | 85,758 | +0.23(+1.66%) |
Feb 01, 2012 | 13.61 | 13.74 | 13.40 | 13.65 | 127,800 | +0.20(+1.48%) |
Jan 31, 2012 | 13.44 | 13.50 | 13.22 | 13.45 | 62,819 | +0.15(+1.10%) |
Jan 30, 2012 | 13.15 | 13.39 | 13.11 | 13.30 | 57,968 | +0.01(+0.10%) |
Jan 27, 2012 | 13.07 | 13.47 | 13.07 | 13.29 | 51,072 | +0.15(+1.11%) |
Jan 26, 2012 | 13.06 | 13.17 | 12.89 | 13.14 | 89,226 | +0.19(+1.49%) |
Jan 25, 2012 | 12.72 | 13.09 | 12.64 | 12.95 | 81,392 | +0.17(+1.30%) |
Jan 24, 2012 | 12.67 | 12.82 | 12.60 | 12.78 | 76,077 | +0.02(+0.16%) |
Jan 23, 2012 | 12.85 | 12.96 | 12.69 | 12.76 | 33,201 | -0.13(-1.03%) |
Jan 20, 2012 | 12.70 | 13.01 | 12.62 | 12.89 | 47,476 | +0.20(+1.57%) |
Jan 19, 2012 | 12.70 | 12.80 | 12.52 | 12.70 | 66,860 | +0.01(+0.10%) |
Jan 18, 2012 | 12.33 | 12.70 | 12.25 | 12.68 | 49,505 | +0.32(+2.58%) |
Jan 17, 2012 | 12.58 | 12.58 | 12.31 | 12.36 | 65,175 | -0.04(-0.32%) |
Jan 13, 2012 | 12.55 | 12.62 | 12.18 | 12.40 | 83,300 | -0.31(-2.46%) |
Jan 12, 2012 | 12.38 | 12.73 | 12.25 | 12.72 | 67,480 | +0.35(+2.85%) |
Jan 11, 2012 | 12.07 | 12.46 | 12.07 | 12.36 | 76,945 | +0.19(+1.53%) |
Jan 10, 2012 | 12.39 | 12.39 | 12.08 | 12.18 | 110,754 | +0.02(+0.16%) |
Jan 09, 2012 | 12.26 | 12.31 | 12.02 | 12.16 | 77,789 | -0.05(-0.43%) |
Jan 06, 2012 | 12.13 | 12.26 | 11.94 | 12.21 | 95,402 | +0.07(+0.60%) |
Jan 05, 2012 | 11.66 | 12.20 | 11.61 | 12.14 | 171,187 | +0.33(+2.82%) |
Jan 04, 2012 | 11.90 | 12.07 | 11.78 | 11.80 | 63,625 | +0.19(+1.60%) |
Dec 30, 2011 | 11.73 | 11.77 | 11.61 | 11.62 | 74,715 | -0.11(-0.96%) |
Dec 29, 2011 | 11.53 | 11.81 | 11.53 | 11.73 | 66,907 | +0.28(+2.44%) |
Dec 28, 2011 | 11.72 | 11.83 | 11.35 | 11.45 | 125,318 | -0.33(-2.77%) |
Dec 27, 2011 | 11.50 | 11.87 | 11.45 | 11.78 | 45,789 | +0.23(+1.96%) |
Dec 23, 2011 | 11.63 | 11.70 | 11.41 | 11.55 | 133,030 | +0.13(+1.11%) |
Dec 21, 2011 | 11.45 | 11.45 | 10.99 | 11.43 | 116,294 | -0.07(-0.64%) |
Dec 20, 2011 | 11.49 | 11.76 | 11.41 | 11.50 | 193,439 | +0.37(+3.35%) |
Dec 19, 2011 | 11.56 | 11.71 | 11.10 | 11.13 | 85,746 | -0.29(-2.50%) |
Dec 16, 2011 | 11.53 | 11.62 | 11.23 | 11.41 | 259,887 | -0.12(-1.04%) |
Dec 15, 2011 | 11.65 | 11.70 | 11.39 | 11.53 | 94,842 | +0.14(+1.23%) |
Dec 14, 2011 | 11.61 | 11.76 | 11.29 | 11.39 | 86,835 | -0.38(-3.22%) |
Dec 13, 2011 | 12.41 | 12.47 | 11.65 | 11.77 | 146,415 | -0.48(-3.95%) |
Dec 12, 2011 | 12.24 | 12.28 | 11.98 | 12.26 | 74,409 | -0.24(-1.91%) |
Dec 09, 2011 | 11.92 | 12.59 | 11.90 | 12.49 | 112,951 | +0.58(+4.90%) |
Dec 08, 2011 | 12.02 | 12.14 | 11.85 | 11.91 | 108,510 | -0.32(-2.66%) |
Dec 07, 2011 | 12.08 | 12.36 | 11.74 | 12.24 | 106,782 | +0.02(+0.16%) |
Dec 06, 2011 | 12.37 | 12.39 | 12.04 | 12.22 | 80,567 | -0.13(-1.07%) |
Dec 05, 2011 | 12.24 | 12.40 | 12.17 | 12.35 | 138,094 | +0.26(+2.14%) |
Dec 02, 2011 | 12.38 | 12.38 | 12.04 | 12.09 | 110,015 | -0.02(-0.16%) |
Dec 01, 2011 | 12.28 | 12.39 | 11.98 | 12.11 | 100,075 | -0.19(-1.56%) |
Nov 30, 2011 | 11.74 | 12.35 | 11.53 | 12.30 | 336,015 | +1.20(+10.81%) |
Nov 29, 2011 | 11.35 | 11.57 | 10.92 | 11.10 | 578,484 | -0.26(-2.28%) |
Nov 28, 2011 | 11.61 | 11.61 | 10.94 | 11.36 | 317,805 | +0.23(+2.09%) |
Nov 25, 2011 | 11.36 | 11.57 | 11.13 | 11.13 | 37,721 | -0.32(-2.78%) |
Nov 23, 2011 | 11.88 | 11.91 | 11.39 | 11.45 | 70,883 | -0.57(-4.75%) |
Nov 22, 2011 | 12.44 | 12.44 | 11.87 | 12.02 | 62,902 | -0.39(-3.15%) |
Nov 21, 2011 | 12.69 | 12.79 | 12.39 | 12.41 | 49,804 | -0.58(-4.49%) |
Nov 18, 2011 | 13.18 | 13.26 | 12.88 | 12.99 | 87,597 | -0.17(-1.31%) |
Nov 17, 2011 | 13.28 | 13.28 | 12.83 | 13.16 | 95,002 | -0.12(-0.90%) |
Nov 16, 2011 | 13.40 | 13.69 | 13.20 | 13.28 | 92,820 | -0.32(-2.34%) |
Nov 15, 2011 | 12.93 | 13.69 | 12.78 | 13.60 | 94,542 | +0.54(+4.16%) |
Nov 14, 2011 | 13.26 | 13.40 | 12.85 | 13.06 | 88,674 | -0.29(-2.19%) |
Nov 11, 2011 | 12.96 | 13.40 | 12.79 | 13.35 | 88,916 | +0.61(+4.79%) |
Nov 10, 2011 | 12.96 | 13.04 | 12.51 | 12.74 | 70,300 | +0.10(+0.79%) |
Nov 09, 2011 | 13.30 | 13.64 | 12.62 | 12.64 | 116,192 | -1.19(-8.59%) |
Nov 08, 2011 | 13.63 | 13.88 | 13.09 | 13.83 | 79,136 | +0.40(+2.96%) |
Nov 07, 2011 | 13.22 | 13.52 | 12.82 | 13.43 | 99,111 | +0.13(+1.00%) |
Nov 04, 2011 | 13.81 | 13.81 | 13.05 | 13.30 | 112,143 | -0.68(-4.89%) |
Nov 03, 2011 | 13.59 | 14.09 | 13.09 | 13.98 | 109,973 | +0.60(+4.51%) |
Nov 02, 2011 | 13.56 | 13.58 | 12.95 | 13.38 | 129,684 | +0.10(+0.75%) |
Nov 01, 2011 | 13.39 | 13.93 | 13.16 | 13.28 | 135,579 | -0.60(-4.35%) |
Oct 31, 2011 | 13.95 | 14.28 | 13.87 | 13.88 | 103,049 | -0.35(-2.47%) |
Oct 28, 2011 | 14.51 | 14.73 | 14.13 | 14.23 | 141,999 | -0.27(-1.87%) |
Oct 27, 2011 | 13.42 | 14.68 | 13.26 | 14.50 | 242,579 | +1.70(+13.32%) |
Oct 26, 2011 | 12.61 | 12.89 | 12.28 | 12.80 | 126,661 | +0.50(+4.10%) |
Oct 25, 2011 | 12.68 | 12.68 | 12.27 | 12.30 | 119,124 | -0.53(-4.14%) |
Oct 24, 2011 | 12.31 | 13.01 | 12.08 | 12.83 | 218,178 | +0.62(+5.05%) |
Oct 21, 2011 | 12.51 | 12.60 | 11.91 | 12.21 | 173,432 | +0.24(+1.99%) |
Oct 20, 2011 | 12.17 | 12.17 | 11.55 | 11.97 | 91,537 | -0.13(-1.04%) |
Oct 19, 2011 | 12.65 | 12.81 | 12.00 | 12.10 | 78,884 | -0.59(-4.65%) |
Oct 18, 2011 | 12.16 | 12.79 | 12.02 | 12.69 | 104,890 | +0.62(+5.17%) |
Oct 17, 2011 | 12.81 | 12.84 | 11.99 | 12.06 | 146,045 | -0.93(-7.15%) |
Oct 14, 2011 | 12.77 | 13.04 | 12.67 | 12.99 | 82,882 | +0.40(+3.21%) |
Oct 13, 2011 | 12.49 | 12.64 | 12.34 | 12.59 | 87,871 | -0.02(-0.16%) |
Oct 12, 2011 | 12.79 | 12.79 | 12.49 | 12.61 | 184,636 | +0.00(+0.00%) |
Oct 11, 2011 | 12.24 | 12.72 | 12.23 | 12.61 | 80,189 | +0.25(+1.98%) |
Oct 10, 2011 | 11.80 | 12.37 | 11.76 | 12.36 | 105,540 | +0.77(+6.64%) |
Oct 07, 2011 | 12.08 | 12.17 | 11.43 | 11.59 | 158,867 | -0.48(-4.01%) |
Oct 06, 2011 | 11.90 | 12.12 | 11.76 | 12.08 | 98,323 | +0.07(+0.55%) |
Oct 05, 2011 | 12.06 | 12.30 | 11.84 | 12.01 | 102,477 | +0.04(+0.33%) |
Oct 04, 2011 | 10.58 | 12.06 | 10.53 | 11.97 | 184,206 | +1.27(+11.90%) |
Oct 03, 2011 | 11.39 | 11.43 | 10.68 | 10.70 | 200,386 | -0.56(-5.01%) |
Sep 30, 2011 | 11.41 | 11.67 | 11.24 | 11.26 | 127,222 | -0.36(-3.08%) |
Sep 29, 2011 | 11.67 | 11.74 | 11.25 | 11.62 | 95,835 | +0.30(+2.70%) |
Sep 28, 2011 | 11.86 | 11.86 | 11.29 | 11.31 | 139,991 | -0.53(-4.48%) |
Sep 27, 2011 | 11.98 | 12.11 | 11.64 | 11.84 | 139,594 | +0.14(+1.19%) |
Sep 26, 2011 | 11.88 | 11.96 | 11.41 | 11.70 | 153,184 | -0.02(-0.17%) |
Sep 23, 2011 | 11.68 | 12.00 | 11.60 | 11.72 | 95,106 | +0.05(+0.45%) |
Sep 22, 2011 | 11.41 | 11.86 | 11.33 | 11.67 | 214,444 | -0.28(-2.33%) |
Sep 21, 2011 | 12.47 | 12.61 | 11.93 | 11.95 | 96,946 | -0.56(-4.45%) |
Sep 20, 2011 | 12.89 | 13.00 | 12.49 | 12.51 | 114,779 | -0.30(-2.33%) |
Sep 19, 2011 | 12.87 | 12.95 | 12.59 | 12.81 | 64,908 | -0.20(-1.53%) |
Sep 16, 2011 | 12.96 | 13.09 | 12.78 | 13.00 | 125,516 | +0.15(+1.13%) |
Sep 15, 2011 | 13.02 | 13.12 | 12.68 | 12.86 | 78,657 | +0.01(+0.05%) |
Sep 14, 2011 | 12.61 | 13.14 | 12.14 | 12.85 | 143,521 | +0.35(+2.81%) |
Sep 13, 2011 | 12.26 | 12.53 | 12.18 | 12.50 | 128,790 | +0.32(+2.61%) |
Sep 12, 2011 | 11.62 | 12.20 | 11.62 | 12.18 | 114,340 | +0.32(+2.74%) |
Sep 09, 2011 | 12.08 | 12.16 | 11.50 | 11.86 | 135,903 | -0.39(-3.19%) |
Sep 08, 2011 | 12.62 | 12.75 | 12.04 | 12.25 | 83,663 | -0.52(-4.10%) |
Sep 07, 2011 | 12.20 | 13.00 | 12.10 | 12.77 | 197,952 | +0.85(+7.12%) |
Sep 06, 2011 | 11.62 | 11.98 | 11.47 | 11.92 | 134,407 | -0.24(-2.01%) |
Sep 02, 2011 | 12.94 | 13.17 | 12.14 | 12.17 | 106,323 | -1.17(-8.78%) |
Sep 01, 2011 | 13.64 | 13.90 | 13.06 | 13.34 | 168,101 | -0.27(-1.99%) |
Aug 31, 2011 | 13.60 | 13.86 | 13.34 | 13.61 | 122,809 | +0.09(+0.64%) |
Aug 30, 2011 | 13.32 | 13.62 | 12.92 | 13.53 | 192,958 | +0.05(+0.34%) |
Aug 29, 2011 | 12.67 | 13.51 | 12.57 | 13.48 | 133,665 | +1.02(+8.18%) |
Aug 26, 2011 | 11.88 | 12.49 | 11.61 | 12.46 | 85,440 | +0.49(+4.09%) |
Aug 25, 2011 | 12.78 | 12.78 | 11.88 | 11.97 | 140,960 | -0.66(-5.24%) |
Aug 24, 2011 | 12.30 | 12.77 | 12.13 | 12.63 | 57,326 | +0.28(+2.25%) |
Aug 23, 2011 | 11.83 | 12.39 | 11.64 | 12.35 | 168,785 | +0.65(+5.54%) |
Aug 22, 2011 | 11.91 | 11.91 | 11.53 | 11.71 | 131,942 | +0.22(+1.96%) |
Aug 19, 2011 | 11.02 | 11.59 | 10.91 | 11.48 | 164,741 | +0.15(+1.28%) |
Aug 18, 2011 | 11.25 | 11.45 | 10.98 | 11.33 | 250,342 | -0.41(-3.49%) |
Aug 17, 2011 | 11.77 | 11.94 | 11.62 | 11.75 | 100,757 | +0.09(+0.74%) |
Aug 16, 2011 | 11.47 | 11.76 | 11.29 | 11.66 | 172,516 | -0.04(-0.34%) |
Aug 15, 2011 | 11.79 | 11.79 | 11.33 | 11.70 | 68,649 | +0.13(+1.14%) |
Aug 12, 2011 | 11.84 | 11.84 | 11.25 | 11.57 | 108,625 | -0.11(-0.96%) |
Aug 11, 2011 | 11.16 | 11.90 | 11.05 | 11.68 | 218,176 | +0.64(+5.82%) |
Aug 10, 2011 | 11.58 | 11.64 | 11.00 | 11.04 | 187,152 | -1.04(-8.60%) |
Aug 09, 2011 | 11.75 | 12.49 | 10.44 | 12.08 | 270,777 | +1.37(+12.79%) |
Aug 08, 2011 | 11.75 | 12.49 | 10.70 | 10.71 | 228,856 | -1.57(-12.78%) |
Aug 05, 2011 | 12.46 | 12.56 | 11.53 | 12.27 | 161,149 | +0.02(+0.16%) |
Aug 04, 2011 | 12.58 | 13.11 | 12.25 | 12.25 | 119,525 | -0.57(-4.44%) |
Aug 03, 2011 | 12.80 | 12.99 | 12.27 | 12.82 | 77,461 | +0.09(+0.68%) |
Aug 02, 2011 | 13.12 | 13.53 | 12.72 | 12.74 | 121,526 | -0.51(-3.85%) |
Aug 01, 2011 | 13.99 | 14.01 | 12.88 | 13.25 | 178,578 | -0.47(-3.42%) |
Jul 29, 2011 | 13.96 | 13.96 | 13.27 | 13.72 | 73,988 | -0.03(-0.24%) |
Jul 28, 2011 | 13.88 | 14.19 | 13.70 | 13.75 | 74,127 | -0.08(-0.57%) |
Jul 27, 2011 | 14.19 | 14.19 | 13.76 | 13.83 | 82,227 | -0.45(-3.15%) |
Jul 26, 2011 | 14.74 | 14.74 | 14.28 | 14.28 | 34,110 | -0.44(-3.01%) |
Jul 25, 2011 | 14.81 | 15.01 | 14.65 | 14.72 | 59,948 | -0.40(-2.67%) |
Jul 22, 2011 | 15.07 | 15.23 | 14.99 | 15.13 | 99,114 | +0.08(+0.53%) |
Jul 21, 2011 | 14.86 | 15.06 | 14.62 | 15.05 | 81,192 | +0.27(+1.84%) |
Jul 20, 2011 | 14.76 | 14.78 | 14.39 | 14.78 | 43,778 | +0.06(+0.40%) |
Jul 19, 2011 | 14.26 | 14.74 | 14.26 | 14.72 | 74,132 | +0.58(+4.07%) |
Jul 18, 2011 | 14.35 | 14.53 | 14.03 | 14.14 | 87,298 | -0.28(-1.97%) |
Jul 15, 2011 | 14.12 | 14.48 | 13.90 | 14.43 | 128,109 | +0.38(+2.73%) |
Jul 14, 2011 | 14.45 | 14.58 | 13.94 | 14.04 | 81,822 | -0.32(-2.26%) |
Jul 13, 2011 | 14.56 | 14.70 | 14.21 | 14.37 | 120,648 | -0.08(-0.55%) |
Jul 12, 2011 | 14.27 | 14.60 | 14.08 | 14.44 | 119,740 | +0.09(+0.60%) |
Jul 11, 2011 | 14.58 | 14.66 | 14.29 | 14.36 | 51,364 | -0.50(-3.38%) |
Jul 08, 2011 | 14.72 | 14.90 | 14.50 | 14.86 | 80,441 | -0.13(-0.84%) |
Jul 07, 2011 | 15.15 | 15.22 | 14.87 | 14.99 | 95,960 | +0.07(+0.49%) |
Jul 06, 2011 | 14.80 | 15.01 | 14.67 | 14.91 | 100,295 | +0.04(+0.27%) |
Jul 05, 2011 | 15.04 | 15.09 | 14.73 | 14.88 | 63,988 | -0.20(-1.32%) |
Jul 01, 2011 | 14.80 | 15.19 | 14.61 | 15.07 | 91,324 | +0.32(+2.20%) |
Jun 30, 2011 | 14.37 | 14.79 | 14.25 | 14.75 | 105,298 | +0.46(+3.24%) |
Jun 29, 2011 | 14.48 | 14.48 | 14.05 | 14.29 | 47,949 | -0.12(-0.83%) |
Jun 28, 2011 | 14.29 | 14.42 | 14.04 | 14.41 | 83,353 | +0.17(+1.16%) |
Jun 27, 2011 | 14.01 | 14.30 | 13.85 | 14.24 | 56,859 | +0.20(+1.41%) |
Jun 24, 2011 | 14.33 | 14.37 | 13.76 | 14.04 | 324,766 | -0.29(-2.03%) |
Jun 23, 2011 | 14.15 | 14.45 | 13.86 | 14.33 | 307,814 | -0.06(-0.41%) |
Jun 22, 2011 | 14.48 | 14.95 | 14.39 | 14.39 | 184,171 | -0.20(-1.36%) |
Jun 21, 2011 | 14.01 | 14.62 | 13.81 | 14.59 | 219,261 | +0.71(+5.15%) |
Jun 20, 2011 | 13.78 | 13.88 | 13.73 | 13.88 | 73,861 | +0.38(+2.84%) |
Jun 17, 2011 | 13.63 | 13.70 | 13.33 | 13.49 | 181,321 | +0.01(+0.05%) |
Jun 16, 2011 | 13.30 | 13.83 | 13.12 | 13.49 | 138,784 | +0.24(+1.85%) |
Jun 15, 2011 | 13.15 | 13.38 | 13.06 | 13.24 | 148,935 | -0.13(-0.99%) |
Jun 14, 2011 | 13.21 | 13.44 | 13.05 | 13.37 | 104,160 | +0.34(+2.64%) |
Jun 13, 2011 | 13.23 | 13.32 | 12.80 | 13.03 | 80,550 | -0.09(-0.71%) |
Jun 10, 2011 | 13.49 | 13.62 | 13.01 | 13.12 | 113,514 | -0.52(-3.83%) |
Jun 09, 2011 | 13.79 | 13.85 | 13.61 | 13.64 | 172,013 | -0.05(-0.39%) |
Jun 08, 2011 | 13.47 | 13.74 | 13.42 | 13.70 | 169,417 | +0.14(+1.02%) |
Jun 07, 2011 | 13.49 | 14.00 | 13.49 | 13.56 | 110,911 | +0.13(+0.99%) |
Jun 06, 2011 | 13.94 | 13.94 | 13.39 | 13.43 | 113,698 | -0.55(-3.93%) |
Jun 03, 2011 | 14.28 | 14.45 | 13.96 | 13.97 | 109,444 | -0.13(-0.94%) |
May 24, 2011 | 13.70 | 14.39 | 13.66 | 14.11 | 247,905 | +0.45(+3.29%) |
May 23, 2011 | 13.58 | 13.85 | 13.43 | 13.66 | 110,455 | -0.34(-2.45%) |
May 20, 2011 | 14.42 | 14.47 | 13.85 | 14.00 | 119,474 | -0.52(-3.59%) |
May 19, 2011 | 14.68 | 14.83 | 14.28 | 14.52 | 123,536 | +0.01(+0.09%) |
May 18, 2011 | 14.42 | 14.78 | 14.29 | 14.51 | 252,120 | +0.16(+1.10%) |
May 17, 2011 | 14.64 | 14.66 | 14.22 | 14.35 | 129,345 | -0.48(-3.25%) |
May 16, 2011 | 15.10 | 15.10 | 14.81 | 14.83 | 124,213 | -0.34(-2.22%) |
May 13, 2011 | 15.73 | 15.73 | 15.11 | 15.17 | 72,713 | -0.55(-3.49%) |
May 12, 2011 | 15.75 | 15.77 | 15.53 | 15.72 | 175,305 | -0.20(-1.29%) |
May 11, 2011 | 16.53 | 16.62 | 15.78 | 15.92 | 79,164 | -0.61(-3.68%) |
May 10, 2011 | 15.92 | 16.77 | 15.92 | 16.53 | 149,391 | +0.77(+4.86%) |
May 09, 2011 | 15.78 | 15.81 | 15.69 | 15.77 | 79,157 | -0.09(-0.58%) |
May 06, 2011 | 16.04 | 16.11 | 15.73 | 15.86 | 304,025 | +0.09(+0.59%) |
May 05, 2011 | 15.61 | 15.92 | 15.51 | 15.77 | 151,674 | -0.02(-0.13%) |
May 04, 2011 | 15.80 | 15.91 | 15.71 | 15.79 | 235,527 | -0.03(-0.21%) |
May 03, 2011 | 15.77 | 15.88 | 15.68 | 15.82 | 281,171 | -0.03(-0.21%) |