Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.70 | 13.79 | 13.56 | 13.58 | 329,815 | -0.08(-0.56%) |
Feb 28, 2012 | 13.79 | 13.81 | 13.56 | 13.66 | 193,666 | -0.14(-1.02%) |
Feb 27, 2012 | 13.74 | 13.86 | 13.59 | 13.80 | 196,566 | -0.05(-0.37%) |
Feb 24, 2012 | 13.82 | 13.94 | 13.73 | 13.85 | 120,955 | +0.01(+0.09%) |
Feb 23, 2012 | 13.71 | 13.85 | 13.69 | 13.84 | 423,911 | +0.15(+1.08%) |
Feb 22, 2012 | 13.79 | 13.86 | 13.67 | 13.69 | 258,810 | -0.15(-1.07%) |
Feb 21, 2012 | 14.04 | 14.12 | 13.74 | 13.84 | 241,643 | -0.24(-1.68%) |
Feb 17, 2012 | 14.08 | 14.20 | 14.01 | 14.08 | 738,868 | +0.04(+0.27%) |
Feb 16, 2012 | 13.85 | 14.11 | 13.83 | 14.04 | 440,937 | +0.20(+1.44%) |
Feb 15, 2012 | 14.04 | 14.07 | 13.84 | 13.84 | 385,336 | -0.15(-1.05%) |
Feb 14, 2012 | 14.12 | 14.13 | 13.94 | 13.99 | 660,685 | -0.13(-0.95%) |
Feb 13, 2012 | 14.10 | 14.16 | 14.00 | 14.12 | 550,295 | +0.13(+0.92%) |
Feb 10, 2012 | 13.84 | 14.11 | 13.81 | 13.99 | 363,737 | +0.00(+0.00%) |
Feb 09, 2012 | 14.20 | 14.30 | 13.90 | 13.99 | 518,892 | -0.15(-1.04%) |
Feb 08, 2012 | 14.04 | 14.20 | 13.95 | 14.14 | 254,711 | +0.09(+0.64%) |
Feb 07, 2012 | 14.05 | 14.23 | 14.01 | 14.05 | 163,631 | -0.12(-0.86%) |
Feb 06, 2012 | 14.19 | 14.25 | 14.07 | 14.17 | 258,913 | -0.04(-0.27%) |
Feb 03, 2012 | 14.13 | 14.22 | 13.99 | 14.21 | 355,145 | +0.30(+2.17%) |
Feb 02, 2012 | 13.71 | 13.94 | 13.71 | 13.91 | 328,147 | +0.18(+1.31%) |
Feb 01, 2012 | 13.58 | 13.76 | 13.52 | 13.73 | 444,407 | +0.26(+1.90%) |
Jan 31, 2012 | 13.48 | 13.56 | 13.40 | 13.47 | 475,202 | +0.08(+0.57%) |
Jan 30, 2012 | 13.43 | 13.49 | 13.33 | 13.40 | 390,183 | -0.16(-1.18%) |
Jan 27, 2012 | 13.45 | 13.58 | 13.43 | 13.56 | 300,827 | +0.02(+0.14%) |
Jan 26, 2012 | 13.42 | 13.63 | 13.38 | 13.54 | 274,566 | +0.18(+1.34%) |
Jan 25, 2012 | 13.27 | 13.47 | 13.21 | 13.36 | 276,293 | +0.07(+0.53%) |
Jan 24, 2012 | 13.06 | 13.31 | 13.02 | 13.29 | 416,113 | +0.15(+1.17%) |
Jan 23, 2012 | 12.90 | 13.13 | 12.84 | 13.13 | 427,312 | +0.24(+1.84%) |
Jan 20, 2012 | 12.73 | 12.90 | 12.68 | 12.90 | 399,922 | +0.13(+1.05%) |
Jan 19, 2012 | 12.78 | 12.85 | 12.72 | 12.76 | 520,934 | +0.01(+0.05%) |
Jan 18, 2012 | 12.67 | 12.81 | 12.61 | 12.75 | 633,479 | +0.10(+0.76%) |
Jan 17, 2012 | 12.68 | 12.72 | 12.59 | 12.66 | 463,026 | +0.06(+0.46%) |
Jan 13, 2012 | 12.56 | 12.65 | 12.52 | 12.60 | 200,380 | -0.07(-0.56%) |
Jan 12, 2012 | 12.77 | 12.77 | 12.63 | 12.67 | 191,090 | -0.13(-1.05%) |
Jan 11, 2012 | 12.61 | 12.93 | 12.61 | 12.81 | 315,259 | +0.13(+1.01%) |
Jan 10, 2012 | 12.59 | 12.69 | 12.58 | 12.68 | 232,460 | +0.21(+1.64%) |
Jan 09, 2012 | 12.54 | 12.56 | 12.43 | 12.47 | 318,718 | -0.06(-0.46%) |
Jan 06, 2012 | 12.67 | 12.69 | 12.47 | 12.53 | 643,514 | -0.10(-0.81%) |
Jan 05, 2012 | 12.56 | 12.75 | 12.43 | 12.63 | 471,175 | +0.03(+0.25%) |
Jan 04, 2012 | 12.82 | 12.86 | 12.58 | 12.60 | 454,302 | -0.31(-2.38%) |
Dec 30, 2011 | 12.88 | 12.97 | 12.88 | 12.91 | 541,776 | +0.03(+0.20%) |
Dec 29, 2011 | 12.75 | 12.92 | 12.74 | 12.88 | 729,716 | +0.15(+1.21%) |
Dec 28, 2011 | 12.87 | 12.89 | 12.67 | 12.73 | 640,592 | -0.20(-1.54%) |
Dec 27, 2011 | 12.84 | 13.01 | 12.78 | 12.93 | 155,862 | +0.08(+0.59%) |
Dec 23, 2011 | 12.88 | 12.89 | 12.75 | 12.85 | 154,373 | +0.09(+0.70%) |
Dec 21, 2011 | 12.74 | 12.86 | 12.72 | 12.76 | 508,269 | +0.01(+0.05%) |
Dec 20, 2011 | 12.56 | 12.79 | 12.55 | 12.76 | 491,210 | +0.39(+3.19%) |
Dec 19, 2011 | 12.52 | 12.59 | 12.34 | 12.36 | 378,889 | -0.08(-0.66%) |
Dec 16, 2011 | 12.38 | 12.57 | 12.23 | 12.45 | 1,126,129 | +0.11(+0.93%) |
Dec 15, 2011 | 12.22 | 12.37 | 12.06 | 12.33 | 442,566 | +0.25(+2.05%) |
Dec 14, 2011 | 12.03 | 12.24 | 12.03 | 12.08 | 339,889 | +0.01(+0.05%) |
Dec 13, 2011 | 12.32 | 12.46 | 12.03 | 12.08 | 387,611 | -0.17(-1.40%) |
Dec 12, 2011 | 12.13 | 12.25 | 12.03 | 12.25 | 324,137 | -0.04(-0.36%) |
Dec 09, 2011 | 12.04 | 12.35 | 11.98 | 12.29 | 366,570 | +0.29(+2.38%) |
Dec 08, 2011 | 12.31 | 12.31 | 11.92 | 12.01 | 603,274 | -0.37(-3.03%) |
Dec 07, 2011 | 12.31 | 12.42 | 12.11 | 12.38 | 344,301 | +0.04(+0.31%) |
Dec 06, 2011 | 12.43 | 12.46 | 12.24 | 12.34 | 263,073 | -0.10(-0.77%) |
Dec 05, 2011 | 12.41 | 12.44 | 12.25 | 12.44 | 318,527 | +0.20(+1.61%) |
Dec 02, 2011 | 12.47 | 12.65 | 12.22 | 12.24 | 411,263 | -0.08(-0.67%) |
Dec 01, 2011 | 12.44 | 12.45 | 12.25 | 12.32 | 352,069 | -0.11(-0.92%) |
Nov 30, 2011 | 12.29 | 12.46 | 12.16 | 12.44 | 849,775 | +0.56(+4.71%) |
Nov 29, 2011 | 11.92 | 11.95 | 11.75 | 11.88 | 233,269 | -0.03(-0.21%) |
Nov 28, 2011 | 11.92 | 12.03 | 11.82 | 11.91 | 389,599 | +0.29(+2.52%) |
Nov 25, 2011 | 11.68 | 11.87 | 11.61 | 11.61 | 115,142 | -0.11(-0.97%) |
Nov 23, 2011 | 11.94 | 11.96 | 11.69 | 11.73 | 280,785 | -0.34(-2.84%) |
Nov 22, 2011 | 12.11 | 12.22 | 11.98 | 12.07 | 275,853 | -0.02(-0.16%) |
Nov 21, 2011 | 12.18 | 12.27 | 12.03 | 12.09 | 522,582 | -0.32(-2.56%) |
Nov 18, 2011 | 12.34 | 12.41 | 12.26 | 12.41 | 284,721 | +0.08(+0.62%) |
Nov 17, 2011 | 12.36 | 12.50 | 12.26 | 12.33 | 303,672 | -0.03(-0.26%) |
Nov 16, 2011 | 12.43 | 12.62 | 12.35 | 12.36 | 199,797 | -0.16(-1.27%) |
Nov 15, 2011 | 12.31 | 12.62 | 12.24 | 12.52 | 431,621 | +0.15(+1.23%) |
Nov 14, 2011 | 12.64 | 12.64 | 12.25 | 12.37 | 611,366 | -0.37(-2.89%) |
Nov 11, 2011 | 12.53 | 12.75 | 12.41 | 12.74 | 316,972 | +0.30(+2.45%) |
Nov 10, 2011 | 12.50 | 12.52 | 12.24 | 12.43 | 457,334 | +0.08(+0.62%) |
Nov 09, 2011 | 12.68 | 12.76 | 12.28 | 12.36 | 574,687 | -0.62(-4.75%) |
Nov 08, 2011 | 12.91 | 13.02 | 12.57 | 12.97 | 248,555 | +0.10(+0.79%) |
Nov 07, 2011 | 12.83 | 13.01 | 12.64 | 12.87 | 208,777 | +0.03(+0.20%) |
Nov 04, 2011 | 12.92 | 12.93 | 12.65 | 12.85 | 432,876 | -0.17(-1.27%) |
Nov 03, 2011 | 13.18 | 13.28 | 12.85 | 13.01 | 2,228,575 | -0.08(-0.63%) |
Nov 02, 2011 | 12.79 | 13.11 | 12.68 | 13.09 | 572,126 | +0.48(+3.78%) |
Nov 01, 2011 | 12.97 | 13.09 | 12.58 | 12.62 | 576,362 | -0.55(-4.15%) |
Oct 31, 2011 | 12.89 | 13.29 | 12.86 | 13.16 | 642,340 | +0.07(+0.53%) |
Oct 28, 2011 | 13.01 | 13.22 | 12.91 | 13.09 | 650,377 | +0.01(+0.10%) |
Oct 27, 2011 | 13.20 | 13.22 | 12.75 | 13.08 | 813,094 | +0.62(+5.00%) |
Oct 26, 2011 | 12.23 | 12.57 | 12.23 | 12.46 | 417,977 | +0.06(+0.51%) |
Oct 25, 2011 | 12.47 | 12.55 | 12.24 | 12.39 | 411,608 | -0.20(-1.56%) |
Oct 24, 2011 | 12.27 | 12.65 | 12.22 | 12.59 | 280,692 | +0.31(+2.54%) |
Oct 21, 2011 | 12.18 | 12.29 | 12.03 | 12.28 | 343,210 | +0.27(+2.28%) |
Oct 20, 2011 | 11.95 | 12.02 | 11.67 | 12.01 | 305,193 | +0.06(+0.48%) |
Oct 19, 2011 | 12.13 | 12.24 | 11.87 | 11.95 | 222,056 | -0.18(-1.52%) |
Oct 18, 2011 | 11.75 | 12.23 | 11.68 | 12.13 | 410,672 | +0.42(+3.58%) |
Oct 17, 2011 | 11.85 | 11.87 | 11.68 | 11.71 | 499,320 | -0.24(-2.02%) |
Oct 14, 2011 | 11.94 | 12.02 | 11.85 | 11.96 | 1,270,732 | +0.13(+1.13%) |
Oct 13, 2011 | 11.99 | 12.06 | 11.66 | 11.82 | 934,766 | -0.27(-2.21%) |
Oct 12, 2011 | 12.02 | 12.23 | 11.92 | 12.09 | 408,750 | +0.15(+1.22%) |
Oct 11, 2011 | 12.16 | 12.25 | 11.89 | 11.94 | 767,020 | -0.34(-2.79%) |
Oct 10, 2011 | 11.98 | 12.32 | 11.94 | 12.29 | 513,553 | +0.56(+4.77%) |
Oct 07, 2011 | 12.05 | 12.11 | 11.60 | 11.73 | 695,759 | -0.30(-2.53%) |
Oct 06, 2011 | 11.89 | 12.06 | 11.86 | 12.03 | 501,356 | +0.41(+3.55%) |
Oct 05, 2011 | 11.85 | 11.91 | 11.17 | 11.62 | 495,336 | -0.22(-1.83%) |
Oct 04, 2011 | 11.22 | 11.89 | 11.07 | 11.84 | 955,178 | +0.50(+4.37%) |
Oct 03, 2011 | 12.01 | 12.05 | 11.33 | 11.34 | 716,669 | -0.54(-4.55%) |
Sep 30, 2011 | 12.00 | 12.29 | 11.86 | 11.88 | 512,003 | -0.34(-2.76%) |
Sep 29, 2011 | 12.20 | 12.29 | 12.01 | 12.22 | 381,699 | +0.23(+1.91%) |
Sep 28, 2011 | 12.51 | 12.62 | 11.95 | 11.99 | 378,613 | -0.49(-3.92%) |
Sep 27, 2011 | 12.62 | 12.75 | 12.36 | 12.48 | 513,766 | +0.14(+1.17%) |
Sep 26, 2011 | 12.30 | 12.40 | 12.11 | 12.33 | 509,809 | +0.13(+1.08%) |
Sep 23, 2011 | 12.06 | 12.20 | 11.83 | 12.20 | 433,798 | +0.13(+1.10%) |
Sep 22, 2011 | 11.87 | 12.23 | 11.82 | 12.07 | 1,047,911 | -0.13(-1.08%) |
Sep 21, 2011 | 12.68 | 12.84 | 12.17 | 12.20 | 527,248 | -0.51(-4.01%) |
Sep 20, 2011 | 12.70 | 12.82 | 12.60 | 12.71 | 657,522 | +0.04(+0.30%) |
Sep 19, 2011 | 12.77 | 12.86 | 12.62 | 12.67 | 292,518 | -0.30(-2.28%) |
Sep 16, 2011 | 13.35 | 13.35 | 12.84 | 12.97 | 669,123 | +0.04(+0.29%) |
Sep 15, 2011 | 12.99 | 12.99 | 12.82 | 12.93 | 663,574 | +0.05(+0.39%) |
Sep 14, 2011 | 12.91 | 12.94 | 12.68 | 12.88 | 707,705 | +0.04(+0.29%) |
Sep 13, 2011 | 12.93 | 12.98 | 12.68 | 12.84 | 643,705 | -0.02(-0.15%) |
Sep 12, 2011 | 12.75 | 13.08 | 12.70 | 12.86 | 530,220 | -0.13(-0.97%) |
Sep 09, 2011 | 13.17 | 13.30 | 12.83 | 12.99 | 432,411 | -0.30(-2.23%) |
Sep 08, 2011 | 13.32 | 13.54 | 13.18 | 13.28 | 233,702 | -0.13(-0.99%) |
Sep 07, 2011 | 13.19 | 13.42 | 12.92 | 13.41 | 328,042 | +0.39(+3.00%) |
Sep 06, 2011 | 12.57 | 13.07 | 12.55 | 13.02 | 453,348 | +0.20(+1.52%) |
Sep 02, 2011 | 12.76 | 13.09 | 12.75 | 12.83 | 681,747 | -0.15(-1.16%) |
Sep 01, 2011 | 13.28 | 13.36 | 12.87 | 12.98 | 396,776 | -0.29(-2.18%) |
Aug 31, 2011 | 13.49 | 13.50 | 13.14 | 13.27 | 719,068 | -0.14(-1.08%) |
Aug 30, 2011 | 13.37 | 13.55 | 13.02 | 13.41 | 607,728 | -0.03(-0.19%) |
Aug 29, 2011 | 13.19 | 13.45 | 13.11 | 13.44 | 393,843 | +0.40(+3.04%) |
Aug 26, 2011 | 12.72 | 13.12 | 12.51 | 13.04 | 445,251 | +0.23(+1.77%) |
Aug 25, 2011 | 13.09 | 13.23 | 12.61 | 12.82 | 495,956 | -0.18(-1.40%) |
Aug 24, 2011 | 12.88 | 13.17 | 12.69 | 13.00 | 378,649 | +0.13(+0.98%) |
Aug 23, 2011 | 12.48 | 12.90 | 12.31 | 12.87 | 534,948 | +0.44(+3.54%) |
Aug 22, 2011 | 12.65 | 12.69 | 12.23 | 12.43 | 252,323 | +0.08(+0.66%) |
Aug 19, 2011 | 12.30 | 12.80 | 12.16 | 12.35 | 349,001 | -0.19(-1.51%) |
Aug 18, 2011 | 12.75 | 12.87 | 12.34 | 12.54 | 687,189 | -0.47(-3.63%) |
Aug 17, 2011 | 12.99 | 13.12 | 12.88 | 13.01 | 363,226 | +0.08(+0.58%) |
Aug 16, 2011 | 12.90 | 13.13 | 12.71 | 12.94 | 587,401 | -0.13(-0.96%) |
Aug 15, 2011 | 12.71 | 13.06 | 12.70 | 13.06 | 526,324 | +0.44(+3.49%) |
Aug 12, 2011 | 12.70 | 12.78 | 12.47 | 12.62 | 521,669 | +0.07(+0.55%) |
Aug 11, 2011 | 11.89 | 12.81 | 11.82 | 12.55 | 748,503 | +0.71(+6.01%) |
Aug 10, 2011 | 11.87 | 12.55 | 11.71 | 11.84 | 863,673 | -0.34(-2.79%) |
Aug 09, 2011 | 11.60 | 12.21 | 10.97 | 12.18 | 1,044,308 | +0.96(+8.59%) |
Aug 08, 2011 | 11.60 | 11.95 | 11.06 | 11.22 | 1,051,545 | -0.72(-6.06%) |
Aug 05, 2011 | 12.33 | 12.33 | 11.77 | 11.94 | 653,392 | -0.27(-2.22%) |
Aug 04, 2011 | 12.67 | 12.80 | 12.21 | 12.21 | 705,341 | -0.59(-4.57%) |
Aug 03, 2011 | 12.82 | 12.92 | 12.44 | 12.80 | 1,054,338 | +0.02(+0.15%) |
Aug 02, 2011 | 13.02 | 13.30 | 12.77 | 12.78 | 1,026,502 | -0.31(-2.40%) |
Aug 01, 2011 | 13.33 | 13.33 | 12.98 | 13.09 | 551,157 | -0.12(-0.91%) |
Jul 29, 2011 | 13.04 | 13.31 | 13.02 | 13.21 | 375,826 | +0.01(+0.05%) |
Jul 28, 2011 | 13.18 | 13.39 | 13.09 | 13.21 | 545,791 | +0.02(+0.14%) |
Jul 27, 2011 | 13.30 | 13.46 | 13.04 | 13.19 | 727,873 | -0.31(-2.29%) |
Jul 26, 2011 | 13.60 | 13.64 | 13.45 | 13.50 | 189,633 | -0.07(-0.51%) |
Jul 25, 2011 | 13.65 | 13.68 | 13.53 | 13.57 | 175,049 | -0.21(-1.55%) |
Jul 22, 2011 | 13.77 | 13.79 | 13.75 | 13.78 | 267,184 | -0.05(-0.36%) |
Jul 21, 2011 | 13.86 | 13.99 | 13.81 | 13.83 | 372,511 | +0.04(+0.32%) |
Jul 20, 2011 | 13.61 | 13.81 | 13.58 | 13.79 | 761,049 | +0.20(+1.48%) |
Jul 19, 2011 | 13.47 | 13.64 | 13.41 | 13.58 | 466,549 | +0.23(+1.74%) |
Jul 18, 2011 | 13.33 | 13.43 | 13.24 | 13.35 | 448,969 | -0.01(-0.09%) |
Jul 15, 2011 | 13.18 | 13.41 | 13.15 | 13.36 | 467,094 | +0.20(+1.53%) |
Jul 14, 2011 | 13.31 | 13.31 | 13.08 | 13.16 | 322,299 | -0.09(-0.67%) |
Jul 13, 2011 | 13.40 | 13.44 | 13.23 | 13.25 | 359,598 | -0.09(-0.71%) |
Jul 12, 2011 | 13.27 | 13.56 | 13.27 | 13.35 | 213,239 | +0.04(+0.28%) |
Jul 11, 2011 | 13.30 | 13.39 | 13.24 | 13.31 | 333,098 | -0.13(-0.98%) |
Jul 08, 2011 | 13.24 | 13.49 | 13.24 | 13.44 | 407,908 | +0.03(+0.23%) |
Jul 07, 2011 | 13.38 | 13.49 | 13.33 | 13.41 | 328,247 | +0.13(+0.95%) |
Jul 06, 2011 | 13.10 | 13.33 | 13.08 | 13.28 | 306,298 | +0.14(+1.10%) |
Jul 05, 2011 | 13.00 | 13.16 | 12.91 | 13.14 | 199,487 | +0.14(+1.06%) |
Jul 01, 2011 | 12.81 | 13.04 | 12.80 | 13.00 | 275,449 | +0.20(+1.57%) |
Jun 30, 2011 | 12.71 | 12.84 | 12.71 | 12.80 | 744,560 | +0.09(+0.69%) |
Jun 29, 2011 | 12.73 | 12.79 | 12.57 | 12.71 | 383,165 | +0.05(+0.40%) |
Jun 28, 2011 | 12.74 | 12.78 | 12.63 | 12.66 | 201,098 | -0.03(-0.20%) |
Jun 27, 2011 | 12.60 | 12.71 | 12.52 | 12.68 | 316,351 | +0.09(+0.74%) |
Jun 24, 2011 | 12.60 | 12.73 | 12.47 | 12.59 | 531,596 | +0.01(+0.10%) |
Jun 23, 2011 | 12.65 | 12.67 | 12.46 | 12.58 | 407,113 | -0.23(-1.80%) |
Jun 22, 2011 | 12.78 | 12.92 | 12.73 | 12.81 | 346,206 | -0.01(-0.10%) |
Jun 21, 2011 | 12.82 | 12.88 | 12.67 | 12.82 | 352,309 | +0.07(+0.59%) |
Jun 20, 2011 | 12.68 | 12.77 | 12.66 | 12.75 | 419,556 | +0.21(+1.64%) |
Jun 17, 2011 | 12.37 | 12.62 | 12.27 | 12.54 | 694,833 | +0.27(+2.24%) |
Jun 16, 2011 | 12.10 | 12.33 | 12.07 | 12.27 | 374,140 | +0.16(+1.29%) |
Jun 15, 2011 | 12.19 | 12.22 | 11.97 | 12.11 | 545,312 | -0.21(-1.72%) |
Jun 14, 2011 | 12.24 | 12.34 | 12.19 | 12.32 | 367,408 | +0.19(+1.54%) |
Jun 13, 2011 | 12.14 | 12.20 | 12.04 | 12.14 | 350,173 | +0.02(+0.21%) |
Jun 10, 2011 | 12.42 | 12.49 | 12.10 | 12.11 | 615,562 | -0.36(-2.85%) |
Jun 09, 2011 | 12.62 | 12.63 | 12.44 | 12.47 | 575,709 | -0.12(-0.94%) |
Jun 08, 2011 | 12.46 | 12.71 | 12.46 | 12.58 | 770,995 | +0.05(+0.40%) |
Jun 07, 2011 | 12.42 | 12.58 | 12.36 | 12.53 | 254,877 | +0.20(+1.62%) |
Jun 06, 2011 | 12.40 | 12.53 | 12.32 | 12.34 | 249,107 | -0.10(-0.80%) |
Jun 03, 2011 | 12.30 | 12.52 | 12.22 | 12.44 | 296,097 | -0.10(-0.80%) |
May 24, 2011 | 12.52 | 12.61 | 12.44 | 12.53 | 330,679 | +0.03(+0.25%) |
May 23, 2011 | 12.43 | 12.56 | 12.41 | 12.50 | 394,174 | -0.08(-0.64%) |
May 20, 2011 | 12.78 | 12.83 | 12.52 | 12.58 | 449,000 | -0.26(-2.04%) |
May 19, 2011 | 12.95 | 13.01 | 12.82 | 12.85 | 389,314 | -0.05(-0.39%) |
May 18, 2011 | 12.84 | 12.90 | 12.71 | 12.90 | 250,381 | +0.10(+0.78%) |
May 17, 2011 | 12.72 | 12.85 | 12.68 | 12.80 | 308,576 | +0.01(+0.10%) |
May 16, 2011 | 12.78 | 13.02 | 12.74 | 12.78 | 285,312 | -0.06(-0.49%) |
May 13, 2011 | 12.96 | 13.04 | 12.77 | 12.85 | 536,928 | -0.11(-0.82%) |
May 12, 2011 | 12.70 | 12.97 | 12.63 | 12.95 | 434,638 | +0.21(+1.67%) |
May 11, 2011 | 12.99 | 12.99 | 12.66 | 12.74 | 370,016 | -0.29(-2.25%) |
May 10, 2011 | 12.75 | 13.05 | 12.75 | 13.03 | 301,881 | +0.31(+2.40%) |
May 09, 2011 | 12.66 | 12.79 | 12.58 | 12.73 | 217,022 | +0.10(+0.79%) |
May 06, 2011 | 12.85 | 12.92 | 12.59 | 12.63 | 256,527 | -0.12(-0.98%) |
May 05, 2011 | 12.76 | 12.87 | 12.63 | 12.75 | 301,742 | -0.13(-1.02%) |
May 04, 2011 | 12.95 | 13.03 | 12.85 | 12.88 | 337,917 | -0.11(-0.82%) |
May 03, 2011 | 13.07 | 13.18 | 12.78 | 12.99 | 412,376 | -0.09(-0.67%) |
May 02, 2011 | 13.11 | 13.16 | 13.07 | 13.08 | 529,105 | +0.07(+0.53%) |
Apr 29, 2011 | 13.10 | 13.11 | 12.87 | 13.01 | 242,007 | -0.09(-0.67%) |
Apr 28, 2011 | 12.87 | 13.18 | 12.86 | 13.10 | 305,290 | +0.21(+1.60%) |
Apr 27, 2011 | 12.82 | 12.99 | 12.78 | 12.89 | 290,439 | +0.07(+0.54%) |
Apr 26, 2011 | 12.68 | 12.87 | 12.63 | 12.82 | 381,950 | +0.16(+1.28%) |
Apr 25, 2011 | 12.51 | 12.70 | 12.48 | 12.66 | 303,763 | +0.12(+0.94%) |
Apr 21, 2011 | 12.48 | 12.59 | 12.36 | 12.54 | 355,840 | +0.08(+0.65%) |
Apr 20, 2011 | 12.47 | 12.48 | 12.31 | 12.46 | 250,253 | +0.11(+0.86%) |
Apr 19, 2011 | 12.24 | 12.35 | 12.20 | 12.35 | 490,832 | +0.16(+1.28%) |
Apr 18, 2011 | 12.07 | 12.25 | 12.04 | 12.20 | 863,328 | +0.01(+0.05%) |
Apr 15, 2011 | 12.00 | 12.22 | 11.99 | 12.19 | 474,390 | +0.19(+1.56%) |
Apr 14, 2011 | 11.56 | 12.02 | 11.56 | 12.00 | 719,353 | +0.37(+3.16%) |
Apr 13, 2011 | 11.67 | 11.69 | 11.57 | 11.64 | 296,602 | +0.01(+0.11%) |
Apr 12, 2011 | 11.58 | 11.69 | 11.57 | 11.62 | 245,876 | -0.02(-0.16%) |
Apr 11, 2011 | 11.61 | 11.76 | 11.56 | 11.64 | 394,228 | -0.04(-0.32%) |
Apr 08, 2011 | 11.79 | 11.85 | 11.62 | 11.68 | 407,810 | -0.04(-0.37%) |
Apr 07, 2011 | 11.90 | 11.90 | 11.70 | 11.72 | 256,717 | -0.20(-1.67%) |
Apr 06, 2011 | 11.84 | 11.95 | 11.79 | 11.92 | 627,525 | +0.11(+0.90%) |
Apr 05, 2011 | 11.69 | 11.85 | 11.64 | 11.82 | 297,608 | +0.11(+0.91%) |
Apr 04, 2011 | 11.73 | 11.80 | 11.68 | 11.71 | 333,626 | +0.01(+0.05%) |
Apr 01, 2011 | 11.86 | 11.87 | 11.69 | 11.71 | 390,643 | -0.10(-0.85%) |
Mar 31, 2011 | 11.69 | 11.82 | 11.69 | 11.80 | 409,839 | +0.07(+0.64%) |
Mar 30, 2011 | 11.73 | 11.73 | 11.73 | 11.73 | 432,684 | +0.13(+1.13%) |
Mar 29, 2011 | 11.61 | 11.68 | 11.46 | 11.60 | 321,702 | +0.02(+0.22%) |
Mar 28, 2011 | 11.61 | 11.67 | 11.57 | 11.57 | 152,835 | -0.01(-0.11%) |
Mar 25, 2011 | 11.59 | 11.67 | 11.53 | 11.59 | 757,420 | +0.01(+0.11%) |
Mar 24, 2011 | 11.59 | 11.64 | 11.46 | 11.57 | 316,739 | +0.00(+0.00%) |
Mar 23, 2011 | 11.72 | 11.72 | 11.43 | 11.57 | 435,196 | -0.17(-1.47%) |
Mar 22, 2011 | 11.86 | 11.92 | 11.68 | 11.75 | 370,967 | -0.12(-0.99%) |
Mar 21, 2011 | 11.87 | 11.89 | 11.85 | 11.86 | 353,433 | +0.08(+0.68%) |
Mar 18, 2011 | 11.61 | 11.78 | 11.57 | 11.78 | 764,929 | +0.27(+2.31%) |
Mar 17, 2011 | 11.43 | 11.56 | 11.36 | 11.52 | 313,572 | +0.24(+2.14%) |
Mar 16, 2011 | 11.51 | 11.52 | 11.22 | 11.28 | 543,127 | -0.25(-2.20%) |
Mar 15, 2011 | 11.51 | 11.59 | 11.50 | 11.53 | 238,381 | -0.04(-0.37%) |
Mar 14, 2011 | 11.59 | 11.62 | 11.46 | 11.57 | 281,014 | -0.10(-0.85%) |
Mar 11, 2011 | 11.66 | 11.73 | 11.57 | 11.67 | 308,319 | -0.01(-0.11%) |
Mar 10, 2011 | 11.81 | 11.81 | 11.64 | 11.69 | 316,464 | -0.20(-1.72%) |
Mar 09, 2011 | 11.92 | 11.96 | 11.79 | 11.89 | 238,905 | -0.01(-0.05%) |
Mar 08, 2011 | 11.72 | 11.98 | 11.65 | 11.90 | 269,589 | +0.19(+1.64%) |
Mar 07, 2011 | 11.82 | 11.85 | 11.63 | 11.70 | 245,051 | -0.07(-0.58%) |
Mar 04, 2011 | 11.91 | 11.91 | 11.70 | 11.77 | 363,204 | -0.12(-1.04%) |
Mar 03, 2011 | 11.90 | 11.95 | 11.86 | 11.90 | 259,827 | +0.11(+0.89%) |
Mar 02, 2011 | 11.88 | 11.93 | 11.73 | 11.79 | 559,454 | -0.14(-1.14%) |