Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.94 | 16.96 | 16.74 | 16.78 | 31,947 | -0.22(-1.29%) |
Apr 27, 2012 | 16.85 | 17.14 | 16.78 | 17.00 | 63,639 | +0.21(+1.25%) |
Apr 26, 2012 | 17.14 | 17.14 | 16.72 | 16.79 | 49,325 | -0.42(-2.44%) |
Apr 25, 2012 | 17.28 | 17.46 | 17.15 | 17.21 | 50,269 | +0.15(+0.88%) |
Apr 24, 2012 | 16.66 | 17.07 | 16.58 | 17.06 | 42,716 | +0.41(+2.46%) |
Apr 23, 2012 | 16.68 | 16.74 | 16.39 | 16.65 | 46,695 | -0.26(-1.54%) |
Apr 20, 2012 | 16.89 | 17.14 | 16.85 | 16.91 | 51,500 | +0.22(+1.32%) |
Apr 19, 2012 | 17.05 | 17.06 | 16.60 | 16.69 | 62,264 | -0.31(-1.82%) |
Apr 18, 2012 | 16.63 | 17.27 | 16.47 | 17.00 | 82,888 | +0.27(+1.61%) |
Apr 17, 2012 | 16.17 | 16.84 | 16.17 | 16.73 | 32,351 | +0.68(+4.24%) |
Apr 16, 2012 | 16.01 | 16.10 | 15.95 | 16.05 | 33,907 | +0.05(+0.31%) |
Apr 13, 2012 | 16.13 | 16.13 | 15.93 | 16.00 | 46,497 | -0.19(-1.17%) |
Apr 12, 2012 | 15.88 | 16.24 | 15.85 | 16.19 | 92,798 | +0.26(+1.63%) |
Apr 11, 2012 | 15.56 | 15.94 | 15.44 | 15.93 | 57,679 | +0.48(+3.11%) |
Apr 10, 2012 | 15.82 | 15.83 | 15.26 | 15.45 | 69,662 | -0.35(-2.22%) |
Apr 09, 2012 | 15.82 | 15.99 | 15.59 | 15.80 | 58,084 | -0.31(-1.92%) |
Apr 05, 2012 | 16.29 | 16.29 | 16.00 | 16.11 | 41,478 | -0.27(-1.65%) |
Apr 04, 2012 | 16.57 | 16.57 | 16.05 | 16.38 | 90,478 | -0.36(-2.15%) |
Apr 03, 2012 | 17.89 | 17.98 | 16.71 | 16.74 | 63,844 | -1.14(-6.38%) |
Apr 02, 2012 | 17.51 | 17.93 | 17.35 | 17.88 | 48,341 | +0.38(+2.17%) |
Mar 30, 2012 | 18.05 | 18.05 | 17.48 | 17.50 | 48,694 | -0.45(-2.51%) |
Mar 29, 2012 | 17.49 | 18.00 | 17.49 | 17.95 | 52,878 | +0.40(+2.28%) |
Mar 28, 2012 | 17.45 | 17.59 | 17.13 | 17.55 | 75,893 | +0.18(+1.04%) |
Mar 27, 2012 | 17.28 | 17.60 | 17.17 | 17.37 | 27,188 | +0.13(+0.75%) |
Mar 26, 2012 | 16.88 | 17.27 | 16.88 | 17.24 | 62,470 | +0.47(+2.80%) |
Mar 23, 2012 | 16.49 | 16.78 | 16.49 | 16.77 | 37,866 | +0.25(+1.51%) |
Mar 22, 2012 | 16.56 | 16.63 | 16.28 | 16.52 | 37,461 | -0.14(-0.84%) |
Mar 21, 2012 | 16.95 | 16.95 | 16.64 | 16.66 | 26,813 | -0.21(-1.24%) |
Mar 20, 2012 | 16.71 | 16.99 | 16.71 | 16.87 | 28,255 | +0.01(+0.06%) |
Mar 19, 2012 | 16.81 | 16.99 | 16.67 | 16.86 | 81,037 | +0.07(+0.42%) |
Mar 16, 2012 | 16.75 | 16.87 | 16.66 | 16.79 | 77,030 | +0.09(+0.54%) |
Mar 15, 2012 | 16.52 | 16.70 | 16.34 | 16.70 | 23,642 | +0.23(+1.40%) |
Mar 14, 2012 | 16.25 | 16.66 | 16.21 | 16.47 | 42,926 | +0.24(+1.48%) |
Mar 13, 2012 | 16.12 | 16.24 | 15.94 | 16.23 | 37,504 | +0.22(+1.37%) |
Mar 12, 2012 | 15.81 | 16.02 | 15.76 | 16.01 | 15,758 | +0.19(+1.20%) |
Mar 09, 2012 | 15.44 | 16.10 | 15.38 | 15.82 | 39,117 | +0.32(+2.06%) |
Mar 08, 2012 | 15.50 | 15.52 | 15.20 | 15.50 | 56,149 | +0.15(+0.98%) |
Mar 07, 2012 | 15.36 | 15.39 | 15.27 | 15.35 | 37,357 | +0.10(+0.66%) |
Mar 06, 2012 | 15.39 | 15.50 | 15.20 | 15.25 | 48,947 | -0.19(-1.23%) |
Mar 05, 2012 | 15.02 | 15.45 | 14.84 | 15.44 | 26,310 | +0.28(+1.85%) |
Mar 02, 2012 | 16.44 | 16.48 | 15.12 | 15.16 | 46,246 | -1.15(-7.05%) |
Mar 01, 2012 | 15.41 | 16.82 | 15.41 | 16.31 | 64,066 | +0.65(+4.15%) |
Feb 29, 2012 | 16.10 | 16.74 | 15.39 | 15.66 | 136,628 | +0.14(+0.90%) |
Feb 28, 2012 | 15.83 | 15.97 | 15.43 | 15.52 | 58,600 | -0.35(-2.21%) |
Feb 27, 2012 | 15.68 | 15.87 | 15.48 | 15.87 | 107,876 | +0.12(+0.76%) |
Feb 24, 2012 | 15.69 | 15.89 | 15.69 | 15.75 | 31,205 | +0.03(+0.19%) |
Feb 23, 2012 | 15.48 | 15.73 | 15.40 | 15.72 | 21,906 | +0.22(+1.42%) |
Feb 22, 2012 | 15.61 | 15.67 | 15.49 | 15.50 | 21,677 | -0.10(-0.64%) |
Feb 21, 2012 | 15.67 | 15.67 | 15.49 | 15.60 | 24,672 | -0.05(-0.32%) |
Feb 17, 2012 | 15.75 | 15.83 | 15.62 | 15.65 | 49,055 | -0.04(-0.25%) |
Feb 16, 2012 | 15.45 | 15.69 | 15.42 | 15.69 | 25,300 | +0.26(+1.69%) |
Feb 15, 2012 | 15.58 | 15.65 | 15.41 | 15.43 | 30,757 | -0.13(-0.84%) |
Feb 14, 2012 | 15.48 | 15.57 | 15.24 | 15.56 | 60,747 | +0.06(+0.39%) |
Feb 13, 2012 | 15.50 | 15.62 | 15.39 | 15.50 | 30,774 | +0.11(+0.71%) |
Feb 10, 2012 | 15.41 | 15.45 | 15.25 | 15.39 | 34,418 | -0.15(-0.97%) |
Feb 09, 2012 | 15.82 | 15.98 | 15.46 | 15.54 | 61,515 | -0.18(-1.15%) |
Feb 08, 2012 | 15.32 | 15.73 | 15.17 | 15.72 | 91,505 | +0.50(+3.29%) |
Feb 07, 2012 | 15.35 | 15.39 | 15.17 | 15.22 | 36,181 | -0.15(-0.98%) |
Feb 06, 2012 | 15.18 | 15.43 | 15.01 | 15.37 | 45,440 | +0.05(+0.33%) |
Feb 03, 2012 | 15.42 | 15.63 | 15.28 | 15.32 | 112,371 | +0.25(+1.66%) |
Feb 02, 2012 | 15.17 | 15.31 | 14.84 | 15.07 | 55,634 | -0.13(-0.86%) |
Feb 01, 2012 | 14.85 | 15.39 | 14.80 | 15.20 | 60,696 | +0.50(+3.40%) |
Jan 31, 2012 | 14.76 | 15.00 | 14.43 | 14.70 | 47,670 | +0.07(+0.48%) |
Jan 30, 2012 | 14.29 | 14.68 | 14.20 | 14.63 | 23,962 | +0.22(+1.53%) |
Jan 27, 2012 | 14.23 | 14.45 | 14.19 | 14.41 | 20,309 | +0.13(+0.91%) |
Jan 26, 2012 | 14.55 | 14.55 | 14.20 | 14.28 | 30,830 | -0.22(-1.52%) |
Jan 25, 2012 | 14.41 | 14.67 | 14.30 | 14.50 | 43,249 | +0.23(+1.61%) |
Jan 24, 2012 | 13.63 | 14.35 | 13.58 | 14.27 | 66,179 | +0.52(+3.78%) |
Jan 23, 2012 | 13.29 | 13.76 | 13.22 | 13.75 | 100,146 | +0.46(+3.46%) |
Jan 20, 2012 | 13.21 | 13.33 | 13.02 | 13.29 | 70,438 | +0.06(+0.45%) |
Jan 19, 2012 | 13.00 | 13.25 | 12.96 | 13.23 | 78,824 | +0.24(+1.85%) |
Jan 18, 2012 | 13.17 | 13.19 | 12.85 | 12.99 | 66,786 | -0.16(-1.22%) |
Jan 17, 2012 | 13.43 | 13.60 | 13.11 | 13.15 | 53,753 | -0.10(-0.75%) |
Jan 13, 2012 | 13.03 | 13.35 | 13.01 | 13.25 | 41,588 | +0.02(+0.15%) |
Jan 12, 2012 | 13.82 | 13.82 | 13.14 | 13.23 | 34,520 | -0.52(-3.78%) |
Jan 11, 2012 | 13.56 | 13.77 | 13.55 | 13.75 | 14,451 | +0.17(+1.25%) |
Jan 10, 2012 | 13.29 | 13.75 | 13.29 | 13.58 | 41,744 | +0.46(+3.51%) |
Jan 09, 2012 | 13.30 | 13.30 | 13.01 | 13.12 | 46,678 | -0.09(-0.68%) |
Jan 06, 2012 | 13.11 | 13.36 | 13.08 | 13.21 | 45,018 | +0.12(+0.92%) |
Jan 05, 2012 | 13.07 | 13.09 | 12.90 | 13.09 | 17,606 | -0.09(-0.68%) |
Jan 04, 2012 | 13.49 | 13.55 | 13.15 | 13.18 | 33,680 | -0.30(-2.23%) |
Dec 30, 2011 | 13.55 | 13.57 | 13.46 | 13.48 | 15,536 | -0.10(-0.74%) |
Dec 29, 2011 | 13.33 | 13.60 | 13.33 | 13.58 | 12,587 | +0.29(+2.18%) |
Dec 28, 2011 | 13.69 | 13.71 | 13.25 | 13.29 | 31,327 | -0.38(-2.78%) |
Dec 27, 2011 | 13.71 | 13.71 | 13.59 | 13.67 | 19,159 | -0.03(-0.22%) |
Dec 23, 2011 | 13.63 | 13.72 | 13.63 | 13.70 | 12,084 | +0.27(+2.01%) |
Dec 21, 2011 | 13.04 | 13.50 | 12.90 | 13.43 | 26,096 | +0.33(+2.52%) |
Dec 20, 2011 | 13.12 | 13.32 | 13.05 | 13.10 | 76,518 | +0.15(+1.16%) |
Dec 19, 2011 | 13.23 | 13.59 | 12.93 | 12.95 | 66,723 | -0.22(-1.67%) |
Dec 16, 2011 | 13.45 | 13.50 | 13.00 | 13.17 | 88,772 | -0.13(-0.98%) |
Dec 15, 2011 | 13.25 | 13.30 | 13.12 | 13.30 | 48,274 | +0.22(+1.68%) |
Dec 14, 2011 | 12.88 | 13.28 | 12.80 | 13.08 | 77,622 | +0.13(+1.00%) |
Dec 13, 2011 | 13.25 | 13.54 | 12.87 | 12.95 | 87,956 | -0.18(-1.37%) |
Dec 12, 2011 | 13.22 | 13.23 | 12.91 | 13.13 | 31,927 | -0.26(-1.94%) |
Dec 09, 2011 | 12.56 | 13.46 | 12.51 | 13.39 | 59,129 | +0.85(+6.78%) |
Dec 08, 2011 | 12.87 | 12.96 | 12.51 | 12.54 | 40,231 | -0.53(-4.06%) |
Dec 07, 2011 | 12.98 | 13.16 | 12.83 | 13.07 | 63,207 | +0.01(+0.08%) |
Dec 06, 2011 | 13.14 | 13.17 | 13.02 | 13.06 | 35,558 | -0.09(-0.68%) |
Dec 05, 2011 | 13.17 | 13.18 | 12.85 | 13.15 | 43,107 | +0.13(+1.00%) |
Dec 02, 2011 | 13.10 | 13.18 | 12.95 | 13.02 | 22,104 | +0.12(+0.93%) |
Dec 01, 2011 | 13.05 | 13.26 | 12.72 | 12.90 | 34,995 | -0.15(-1.15%) |
Nov 30, 2011 | 13.15 | 13.15 | 12.79 | 13.05 | 111,967 | +0.55(+4.40%) |
Nov 29, 2011 | 12.76 | 12.83 | 12.24 | 12.50 | 29,966 | -0.24(-1.88%) |
Nov 28, 2011 | 12.87 | 13.05 | 12.59 | 12.74 | 56,278 | +0.43(+3.49%) |
Nov 25, 2011 | 12.58 | 12.58 | 12.30 | 12.31 | 26,344 | -0.34(-2.69%) |
Nov 23, 2011 | 12.65 | 12.69 | 12.53 | 12.65 | 60,277 | +0.00(+0.00%) |
Nov 22, 2011 | 12.82 | 12.91 | 12.56 | 12.65 | 92,595 | -0.10(-0.78%) |
Nov 21, 2011 | 12.76 | 13.25 | 12.70 | 12.75 | 88,843 | -0.01(-0.08%) |
Nov 18, 2011 | 12.32 | 12.91 | 12.26 | 12.76 | 90,669 | +0.48(+3.91%) |
Nov 17, 2011 | 12.23 | 12.46 | 12.00 | 12.28 | 61,026 | +0.03(+0.24%) |
Nov 16, 2011 | 12.13 | 12.49 | 12.01 | 12.25 | 52,443 | -0.03(-0.24%) |
Nov 15, 2011 | 11.99 | 12.32 | 11.81 | 12.28 | 30,312 | +0.23(+1.91%) |
Nov 14, 2011 | 11.97 | 12.12 | 11.96 | 12.05 | 74,709 | -0.02(-0.17%) |
Nov 11, 2011 | 11.93 | 12.27 | 11.93 | 12.07 | 40,315 | +0.24(+2.03%) |
Nov 10, 2011 | 11.93 | 11.93 | 11.61 | 11.83 | 23,154 | +0.08(+0.68%) |
Nov 09, 2011 | 11.65 | 11.84 | 11.60 | 11.75 | 50,654 | -0.28(-2.33%) |
Nov 08, 2011 | 11.54 | 12.04 | 11.33 | 12.03 | 44,462 | +0.58(+5.07%) |
Nov 07, 2011 | 11.35 | 11.45 | 11.11 | 11.45 | 33,984 | -0.41(-3.46%) |
Nov 04, 2011 | 12.18 | 12.18 | 11.73 | 11.86 | 18,612 | -0.45(-3.66%) |
Nov 03, 2011 | 11.97 | 12.36 | 11.89 | 12.31 | 39,779 | +0.43(+3.62%) |
Nov 02, 2011 | 11.28 | 12.00 | 11.25 | 11.88 | 38,348 | +0.78(+7.03%) |
Nov 01, 2011 | 11.34 | 11.51 | 11.06 | 11.10 | 56,399 | -0.72(-6.09%) |
Oct 31, 2011 | 12.55 | 12.68 | 11.80 | 11.82 | 35,741 | -0.91(-7.15%) |
Oct 28, 2011 | 12.93 | 13.32 | 12.71 | 12.73 | 36,519 | -0.23(-1.77%) |
Oct 27, 2011 | 12.30 | 13.39 | 12.29 | 12.96 | 114,907 | +1.08(+9.09%) |
Oct 26, 2011 | 11.63 | 11.96 | 11.28 | 11.88 | 35,730 | +0.47(+4.12%) |
Oct 25, 2011 | 12.05 | 12.07 | 11.37 | 11.41 | 48,071 | -0.72(-5.94%) |
Oct 24, 2011 | 11.36 | 12.17 | 11.36 | 12.13 | 38,867 | +0.77(+6.78%) |
Oct 21, 2011 | 11.26 | 11.39 | 11.20 | 11.36 | 24,625 | +0.27(+2.43%) |
Oct 20, 2011 | 11.06 | 11.30 | 10.92 | 11.09 | 34,727 | +0.04(+0.36%) |
Oct 19, 2011 | 11.34 | 11.34 | 11.00 | 11.05 | 27,965 | -0.34(-2.99%) |
Oct 18, 2011 | 10.99 | 11.45 | 10.74 | 11.39 | 63,534 | +0.47(+4.30%) |
Oct 17, 2011 | 11.33 | 11.33 | 10.60 | 10.92 | 54,804 | -0.56(-4.88%) |
Oct 14, 2011 | 12.09 | 12.09 | 11.31 | 11.48 | 44,739 | -0.45(-3.77%) |
Oct 13, 2011 | 11.69 | 11.93 | 11.57 | 11.93 | 21,911 | +0.14(+1.19%) |
Oct 12, 2011 | 11.09 | 11.80 | 10.98 | 11.79 | 33,444 | +0.70(+6.31%) |
Oct 11, 2011 | 10.85 | 11.14 | 10.77 | 11.09 | 54,072 | +0.09(+0.82%) |
Oct 10, 2011 | 10.38 | 11.01 | 10.38 | 11.00 | 49,162 | +0.85(+8.37%) |
Oct 07, 2011 | 10.60 | 10.60 | 10.00 | 10.15 | 66,626 | -0.40(-3.79%) |
Oct 06, 2011 | 10.66 | 10.71 | 10.35 | 10.55 | 67,551 | -0.13(-1.22%) |
Oct 05, 2011 | 10.94 | 11.05 | 10.63 | 10.68 | 40,813 | -0.35(-3.17%) |
Oct 04, 2011 | 9.160 | 11.09 | 9.160 | 11.03 | 111,708 | +1.78(+19.24%) |
Oct 03, 2011 | 9.980 | 10.19 | 9.230 | 9.250 | 58,622 | -0.74(-7.41%) |
Sep 30, 2011 | 10.04 | 10.26 | 9.970 | 9.990 | 32,412 | -0.22(-2.15%) |
Sep 29, 2011 | 10.26 | 10.26 | 9.950 | 10.21 | 26,225 | +0.17(+1.69%) |
Sep 28, 2011 | 10.82 | 11.03 | 9.910 | 10.04 | 42,816 | -0.80(-7.38%) |
Sep 27, 2011 | 10.66 | 11.18 | 10.62 | 10.84 | 48,021 | +0.39(+3.73%) |
Sep 26, 2011 | 10.12 | 10.46 | 9.990 | 10.45 | 24,520 | +0.44(+4.40%) |
Sep 23, 2011 | 9.860 | 10.46 | 9.860 | 10.01 | 77,794 | +0.12(+1.21%) |
Sep 22, 2011 | 9.860 | 10.48 | 9.790 | 9.890 | 80,555 | -0.38(-3.70%) |
Sep 21, 2011 | 10.85 | 11.13 | 10.17 | 10.27 | 52,198 | -0.65(-5.95%) |
Sep 20, 2011 | 11.12 | 11.25 | 10.90 | 10.92 | 31,435 | -0.16(-1.44%) |
Sep 19, 2011 | 11.07 | 11.21 | 10.97 | 11.08 | 22,099 | -0.20(-1.77%) |
Sep 16, 2011 | 11.27 | 11.49 | 11.24 | 11.28 | 50,839 | +0.09(+0.80%) |
Sep 15, 2011 | 10.88 | 11.20 | 10.87 | 11.19 | 38,191 | +0.38(+3.52%) |
Sep 14, 2011 | 11.20 | 11.23 | 10.72 | 10.81 | 67,382 | -0.28(-2.52%) |
Sep 13, 2011 | 10.99 | 11.21 | 10.95 | 11.09 | 27,200 | +0.14(+1.28%) |
Sep 12, 2011 | 10.54 | 11.27 | 10.54 | 10.95 | 47,800 | +0.23(+2.15%) |
Sep 09, 2011 | 10.63 | 10.75 | 10.31 | 10.72 | 56,201 | -0.04(-0.37%) |
Sep 08, 2011 | 11.23 | 11.32 | 10.73 | 10.76 | 37,569 | -0.55(-4.86%) |
Sep 07, 2011 | 10.92 | 11.34 | 10.86 | 11.31 | 36,854 | +0.57(+5.31%) |
Sep 06, 2011 | 10.91 | 10.93 | 10.57 | 10.74 | 81,117 | -0.50(-4.45%) |
Sep 02, 2011 | 11.55 | 11.81 | 11.11 | 11.24 | 58,591 | -0.58(-4.91%) |
Sep 01, 2011 | 12.40 | 12.58 | 11.73 | 11.82 | 77,854 | -0.64(-5.14%) |
Aug 31, 2011 | 12.70 | 12.70 | 12.04 | 12.46 | 55,253 | -0.11(-0.88%) |
Aug 30, 2011 | 12.15 | 12.58 | 12.00 | 12.57 | 23,142 | +0.30(+2.44%) |
Aug 29, 2011 | 12.11 | 12.38 | 12.08 | 12.27 | 46,385 | +0.31(+2.59%) |
Aug 26, 2011 | 11.64 | 12.15 | 11.63 | 11.96 | 35,349 | +0.22(+1.87%) |
Aug 25, 2011 | 12.34 | 12.43 | 11.71 | 11.74 | 37,639 | -0.48(-3.93%) |
Aug 24, 2011 | 12.04 | 12.42 | 11.88 | 12.22 | 46,073 | +0.17(+1.41%) |
Aug 23, 2011 | 11.45 | 12.07 | 11.25 | 12.05 | 68,994 | +0.69(+6.07%) |
Aug 22, 2011 | 12.17 | 12.17 | 11.17 | 11.36 | 59,871 | -0.42(-3.57%) |
Aug 19, 2011 | 11.55 | 11.90 | 11.44 | 11.78 | 87,833 | +0.00(+0.00%) |
Aug 18, 2011 | 11.54 | 11.96 | 11.48 | 11.78 | 113,273 | -0.16(-1.34%) |
Aug 17, 2011 | 11.92 | 12.30 | 11.76 | 11.94 | 72,117 | +0.04(+0.34%) |
Aug 16, 2011 | 11.99 | 12.14 | 11.76 | 11.90 | 31,261 | -0.26(-2.14%) |
Aug 15, 2011 | 12.18 | 12.31 | 11.98 | 12.16 | 33,927 | +0.05(+0.41%) |
Aug 12, 2011 | 12.51 | 12.55 | 11.92 | 12.11 | 48,983 | -0.29(-2.34%) |
Aug 11, 2011 | 11.76 | 12.53 | 11.67 | 12.40 | 94,925 | +0.76(+6.53%) |
Aug 10, 2011 | 12.52 | 12.72 | 11.61 | 11.64 | 64,352 | -1.29(-9.98%) |
Aug 09, 2011 | 12.50 | 13.00 | 11.27 | 12.93 | 92,492 | +0.66(+5.38%) |
Aug 08, 2011 | 12.50 | 12.94 | 12.25 | 12.27 | 120,717 | -0.53(-4.14%) |
Aug 05, 2011 | 12.11 | 13.07 | 12.08 | 12.80 | 83,990 | +0.83(+6.93%) |
Aug 04, 2011 | 12.75 | 13.60 | 11.96 | 11.97 | 131,666 | -0.53(-4.24%) |
Aug 03, 2011 | 12.42 | 12.55 | 12.17 | 12.50 | 28,625 | +0.06(+0.48%) |
Aug 02, 2011 | 12.97 | 13.05 | 12.43 | 12.44 | 50,646 | -0.57(-4.38%) |
Aug 01, 2011 | 13.13 | 13.13 | 12.75 | 13.01 | 41,569 | +0.06(+0.46%) |
Jul 29, 2011 | 12.85 | 13.09 | 12.81 | 12.95 | 29,964 | -0.05(-0.38%) |
Jul 28, 2011 | 12.50 | 13.05 | 12.50 | 13.00 | 65,630 | +0.48(+3.83%) |
Jul 27, 2011 | 12.99 | 12.99 | 12.48 | 12.52 | 60,306 | -0.56(-4.28%) |
Jul 26, 2011 | 13.35 | 13.35 | 13.02 | 13.08 | 21,038 | -0.27(-2.02%) |
Jul 25, 2011 | 13.40 | 13.46 | 13.30 | 13.35 | 28,583 | -0.17(-1.26%) |
Jul 22, 2011 | 13.49 | 13.59 | 13.49 | 13.52 | 45,891 | -0.04(-0.29%) |
Jul 21, 2011 | 13.70 | 13.70 | 13.18 | 13.56 | 91,565 | -0.11(-0.80%) |
Jul 20, 2011 | 14.02 | 14.02 | 13.59 | 13.67 | 41,462 | -0.36(-2.57%) |
Jul 19, 2011 | 13.90 | 14.25 | 13.82 | 14.03 | 73,866 | +0.30(+2.18%) |
Jul 18, 2011 | 13.94 | 13.95 | 13.71 | 13.73 | 31,332 | -0.28(-2.00%) |
Jul 15, 2011 | 14.06 | 14.26 | 13.73 | 14.01 | 62,299 | +0.10(+0.72%) |
Jul 14, 2011 | 14.00 | 14.23 | 13.56 | 13.91 | 104,169 | -0.11(-0.78%) |
Jul 13, 2011 | 13.98 | 14.26 | 13.91 | 14.02 | 24,793 | +0.18(+1.30%) |
Jul 12, 2011 | 13.93 | 14.13 | 13.83 | 13.84 | 28,365 | -0.11(-0.79%) |
Jul 11, 2011 | 13.81 | 14.01 | 13.75 | 13.95 | 31,200 | -0.01(-0.07%) |
Jul 08, 2011 | 13.68 | 14.09 | 13.68 | 13.96 | 41,339 | +0.12(+0.87%) |
Jul 07, 2011 | 13.93 | 14.02 | 13.71 | 13.84 | 50,588 | +0.01(+0.07%) |
Jul 06, 2011 | 13.91 | 13.99 | 13.77 | 13.83 | 36,949 | -0.16(-1.14%) |
Jul 05, 2011 | 13.89 | 14.01 | 13.81 | 13.99 | 67,815 | +0.14(+1.01%) |
Jul 01, 2011 | 13.68 | 13.91 | 13.57 | 13.85 | 66,890 | +0.19(+1.39%) |
Jun 30, 2011 | 13.89 | 13.89 | 13.49 | 13.66 | 43,032 | -0.19(-1.37%) |
Jun 29, 2011 | 14.22 | 14.34 | 13.82 | 13.85 | 45,434 | -0.34(-2.40%) |
Jun 28, 2011 | 14.07 | 14.22 | 13.94 | 14.19 | 105,880 | +0.23(+1.65%) |
Jun 27, 2011 | 13.25 | 14.13 | 13.25 | 13.96 | 174,515 | +0.67(+5.04%) |
Jun 24, 2011 | 12.77 | 13.29 | 12.33 | 13.29 | 338,908 | +0.52(+4.07%) |
Jun 23, 2011 | 12.67 | 12.82 | 12.33 | 12.77 | 26,854 | -0.07(-0.55%) |
Jun 22, 2011 | 13.55 | 13.56 | 12.84 | 12.84 | 56,432 | -0.78(-5.73%) |
Jun 21, 2011 | 13.10 | 13.69 | 12.98 | 13.62 | 40,986 | +0.64(+4.93%) |
Jun 20, 2011 | 13.03 | 13.08 | 12.96 | 12.98 | 21,003 | -0.08(-0.61%) |
Jun 17, 2011 | 12.88 | 13.51 | 12.86 | 13.06 | 103,453 | +0.27(+2.11%) |
Jun 16, 2011 | 12.30 | 12.84 | 12.30 | 12.79 | 28,709 | +0.49(+3.98%) |
Jun 15, 2011 | 12.39 | 12.45 | 12.22 | 12.30 | 26,003 | -0.24(-1.91%) |
Jun 14, 2011 | 12.09 | 12.57 | 12.03 | 12.54 | 27,754 | +0.56(+4.67%) |
Jun 13, 2011 | 11.95 | 12.13 | 11.89 | 11.98 | 37,873 | +0.09(+0.76%) |
Jun 10, 2011 | 12.11 | 12.23 | 11.85 | 11.89 | 27,635 | -0.34(-2.78%) |
Jun 09, 2011 | 12.30 | 12.48 | 12.19 | 12.23 | 14,741 | -0.07(-0.57%) |
Jun 08, 2011 | 12.31 | 12.50 | 12.16 | 12.30 | 20,399 | -0.10(-0.81%) |
Jun 07, 2011 | 12.32 | 12.62 | 12.32 | 12.40 | 35,774 | +0.14(+1.14%) |
Jun 06, 2011 | 12.31 | 12.38 | 12.22 | 12.26 | 37,910 | -0.10(-0.81%) |
Jun 03, 2011 | 12.31 | 12.75 | 12.10 | 12.36 | 76,853 | -0.13(-1.04%) |
May 24, 2011 | 12.25 | 12.66 | 12.25 | 12.49 | 71,126 | +0.24(+1.96%) |
May 23, 2011 | 11.98 | 12.32 | 11.98 | 12.25 | 30,729 | +0.10(+0.82%) |
May 20, 2011 | 11.90 | 12.22 | 11.90 | 12.15 | 38,164 | +0.29(+2.45%) |
May 19, 2011 | 12.03 | 12.07 | 11.70 | 11.86 | 29,011 | -0.04(-0.34%) |
May 18, 2011 | 11.91 | 11.98 | 11.84 | 11.90 | 17,817 | +0.06(+0.51%) |
May 17, 2011 | 11.65 | 12.18 | 11.50 | 11.84 | 81,197 | +0.05(+0.42%) |
May 16, 2011 | 12.27 | 12.43 | 11.79 | 11.79 | 38,969 | -0.57(-4.61%) |
May 13, 2011 | 12.72 | 12.80 | 12.35 | 12.36 | 15,502 | -0.32(-2.52%) |
May 12, 2011 | 12.35 | 12.74 | 12.20 | 12.68 | 20,933 | +0.40(+3.26%) |
May 11, 2011 | 12.70 | 12.78 | 12.26 | 12.28 | 43,381 | -0.46(-3.61%) |
May 10, 2011 | 12.44 | 12.74 | 12.41 | 12.74 | 35,177 | +0.29(+2.33%) |
May 09, 2011 | 12.37 | 12.64 | 12.33 | 12.45 | 38,333 | +0.06(+0.48%) |
May 06, 2011 | 12.52 | 12.61 | 12.34 | 12.39 | 35,792 | -0.05(-0.40%) |
May 05, 2011 | 12.15 | 12.69 | 12.12 | 12.44 | 46,713 | +0.23(+1.88%) |
May 04, 2011 | 12.40 | 12.40 | 12.09 | 12.21 | 71,891 | -0.17(-1.37%) |
May 03, 2011 | 12.31 | 12.46 | 12.24 | 12.38 | 28,668 | -0.01(-0.08%) |