Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.22 | 17.28 | 17.02 | 17.15 | 191,379 | -0.07(-0.39%) |
Apr 27, 2012 | 17.11 | 17.33 | 16.98 | 17.22 | 246,328 | +0.13(+0.78%) |
Apr 26, 2012 | 16.99 | 17.16 | 16.93 | 17.09 | 203,531 | +0.10(+0.58%) |
Apr 25, 2012 | 16.89 | 17.01 | 16.82 | 16.99 | 243,507 | +0.24(+1.42%) |
Apr 24, 2012 | 16.56 | 16.78 | 16.54 | 16.75 | 222,785 | +0.19(+1.12%) |
Apr 23, 2012 | 16.54 | 16.64 | 16.43 | 16.57 | 318,088 | -0.18(-1.05%) |
Apr 20, 2012 | 16.66 | 16.83 | 16.56 | 16.74 | 400,802 | +0.23(+1.40%) |
Apr 19, 2012 | 16.58 | 16.62 | 16.37 | 16.51 | 263,911 | -0.04(-0.22%) |
Apr 18, 2012 | 16.52 | 16.62 | 16.46 | 16.55 | 299,588 | -0.03(-0.20%) |
Apr 17, 2012 | 16.40 | 16.65 | 16.29 | 16.58 | 472,501 | +0.32(+1.96%) |
Apr 16, 2012 | 16.08 | 16.41 | 16.00 | 16.26 | 276,535 | +0.29(+1.80%) |
Apr 13, 2012 | 15.99 | 16.09 | 15.92 | 15.97 | 241,167 | -0.05(-0.32%) |
Apr 12, 2012 | 15.97 | 16.13 | 15.89 | 16.02 | 339,578 | +0.04(+0.22%) |
Apr 11, 2012 | 16.10 | 16.10 | 15.88 | 15.99 | 389,683 | +0.04(+0.23%) |
Apr 10, 2012 | 16.19 | 16.29 | 15.92 | 15.95 | 285,836 | -0.26(-1.61%) |
Apr 09, 2012 | 16.09 | 16.27 | 16.09 | 16.21 | 235,319 | -0.11(-0.69%) |
Apr 05, 2012 | 16.21 | 16.38 | 16.16 | 16.33 | 280,177 | +0.03(+0.19%) |
Apr 04, 2012 | 16.35 | 16.39 | 16.14 | 16.30 | 201,225 | -0.16(-0.97%) |
Apr 03, 2012 | 16.55 | 16.63 | 16.36 | 16.46 | 310,162 | -0.10(-0.62%) |
Apr 02, 2012 | 16.42 | 16.67 | 16.31 | 16.56 | 311,497 | +0.14(+0.84%) |
Mar 30, 2012 | 16.20 | 16.52 | 16.13 | 16.42 | 524,161 | +0.35(+2.17%) |
Mar 29, 2012 | 15.99 | 16.13 | 15.93 | 16.07 | 144,352 | -0.03(-0.16%) |
Mar 28, 2012 | 16.08 | 16.13 | 16.00 | 16.10 | 299,050 | +0.05(+0.29%) |
Mar 27, 2012 | 15.98 | 16.19 | 15.98 | 16.05 | 243,451 | +0.05(+0.32%) |
Mar 26, 2012 | 15.94 | 16.01 | 15.87 | 16.00 | 296,339 | +0.16(+1.04%) |
Mar 23, 2012 | 15.61 | 15.87 | 15.56 | 15.84 | 290,847 | +0.16(+1.05%) |
Mar 22, 2012 | 15.65 | 15.68 | 15.45 | 15.67 | 308,940 | -0.03(-0.16%) |
Mar 21, 2012 | 15.76 | 15.91 | 15.70 | 15.70 | 186,065 | -0.08(-0.49%) |
Mar 20, 2012 | 15.77 | 15.82 | 15.68 | 15.77 | 200,506 | -0.09(-0.57%) |
Mar 19, 2012 | 15.73 | 15.87 | 15.67 | 15.86 | 317,093 | +0.15(+0.98%) |
Mar 16, 2012 | 15.64 | 15.73 | 15.57 | 15.71 | 334,439 | +0.05(+0.29%) |
Mar 15, 2012 | 15.73 | 15.73 | 15.53 | 15.66 | 212,611 | -0.09(-0.55%) |
Mar 14, 2012 | 15.91 | 15.91 | 15.63 | 15.75 | 188,804 | -0.16(-1.00%) |
Mar 13, 2012 | 15.69 | 15.91 | 15.58 | 15.91 | 273,579 | +0.34(+2.16%) |
Mar 12, 2012 | 15.57 | 15.62 | 15.50 | 15.57 | 211,493 | -0.01(-0.07%) |
Mar 09, 2012 | 15.51 | 15.72 | 15.42 | 15.58 | 502,462 | +0.07(+0.46%) |
Mar 08, 2012 | 15.60 | 15.64 | 15.42 | 15.51 | 274,924 | -0.03(-0.16%) |
Mar 07, 2012 | 15.61 | 15.66 | 15.43 | 15.54 | 224,013 | -0.02(-0.13%) |
Mar 06, 2012 | 15.51 | 15.70 | 15.46 | 15.56 | 219,282 | -0.12(-0.75%) |
Mar 05, 2012 | 15.54 | 15.68 | 15.41 | 15.67 | 255,705 | +0.15(+0.95%) |
Mar 02, 2012 | 15.62 | 15.70 | 15.44 | 15.53 | 388,515 | -0.10(-0.62%) |
Mar 01, 2012 | 15.86 | 15.99 | 15.57 | 15.62 | 381,703 | -0.14(-0.87%) |
Feb 29, 2012 | 16.23 | 16.42 | 15.76 | 15.76 | 514,364 | -0.51(-3.11%) |
Feb 28, 2012 | 15.96 | 16.40 | 15.91 | 16.27 | 317,201 | +0.37(+2.31%) |
Feb 27, 2012 | 15.68 | 15.93 | 15.52 | 15.90 | 202,481 | +0.16(+1.04%) |
Feb 24, 2012 | 15.93 | 15.95 | 15.72 | 15.74 | 318,403 | -0.22(-1.41%) |
Feb 23, 2012 | 15.69 | 15.99 | 15.66 | 15.96 | 228,919 | +0.25(+1.56%) |
Feb 22, 2012 | 16.06 | 16.08 | 15.66 | 15.72 | 318,722 | -0.33(-2.04%) |
Feb 21, 2012 | 16.11 | 16.21 | 15.97 | 16.04 | 243,412 | -0.11(-0.66%) |
Feb 17, 2012 | 16.29 | 16.32 | 16.10 | 16.15 | 279,623 | -0.06(-0.38%) |
Feb 16, 2012 | 16.12 | 16.38 | 16.12 | 16.21 | 283,557 | +0.08(+0.49%) |
Feb 15, 2012 | 16.22 | 16.26 | 16.05 | 16.13 | 281,938 | -0.06(-0.35%) |
Feb 14, 2012 | 16.37 | 16.37 | 16.16 | 16.19 | 226,323 | -0.18(-1.09%) |
Feb 13, 2012 | 16.39 | 16.44 | 16.30 | 16.37 | 269,103 | +0.12(+0.75%) |
Feb 10, 2012 | 16.29 | 16.44 | 16.24 | 16.24 | 260,071 | -0.21(-1.27%) |
Feb 09, 2012 | 16.60 | 16.62 | 16.34 | 16.45 | 120,848 | -0.11(-0.67%) |
Feb 08, 2012 | 16.56 | 16.62 | 16.41 | 16.56 | 157,448 | -0.03(-0.15%) |
Feb 07, 2012 | 16.30 | 16.63 | 16.27 | 16.59 | 246,870 | -0.05(-0.28%) |
Feb 06, 2012 | 16.60 | 16.71 | 16.56 | 16.63 | 204,724 | +0.01(+0.06%) |
Feb 03, 2012 | 16.55 | 16.69 | 16.55 | 16.62 | 326,979 | +0.25(+1.52%) |
Feb 02, 2012 | 16.50 | 16.57 | 16.37 | 16.38 | 354,328 | -0.11(-0.68%) |
Feb 01, 2012 | 16.27 | 16.50 | 16.22 | 16.49 | 345,172 | +0.24(+1.50%) |
Jan 31, 2012 | 16.22 | 16.27 | 16.04 | 16.24 | 322,086 | +0.12(+0.72%) |
Jan 30, 2012 | 15.95 | 16.15 | 15.95 | 16.13 | 371,260 | +0.03(+0.19%) |
Jan 27, 2012 | 16.06 | 16.14 | 16.01 | 16.10 | 226,085 | -0.05(-0.31%) |
Jan 26, 2012 | 16.09 | 16.17 | 16.03 | 16.15 | 421,526 | +0.09(+0.54%) |
Jan 25, 2012 | 16.02 | 16.12 | 15.90 | 16.06 | 480,441 | +0.06(+0.38%) |
Jan 24, 2012 | 15.82 | 16.01 | 15.82 | 16.00 | 324,879 | +0.02(+0.13%) |
Jan 23, 2012 | 15.86 | 16.11 | 15.79 | 15.98 | 319,672 | -0.06(-0.38%) |
Jan 20, 2012 | 16.05 | 16.16 | 15.98 | 16.04 | 607,185 | -0.05(-0.28%) |
Jan 19, 2012 | 16.31 | 16.40 | 16.07 | 16.09 | 563,658 | -0.18(-1.11%) |
Jan 18, 2012 | 16.14 | 16.27 | 16.08 | 16.27 | 257,774 | +0.16(+1.01%) |
Jan 17, 2012 | 16.13 | 16.18 | 16.00 | 16.10 | 374,383 | +0.09(+0.54%) |
Jan 13, 2012 | 15.97 | 16.03 | 15.90 | 16.02 | 323,217 | -0.04(-0.25%) |
Jan 12, 2012 | 16.20 | 16.27 | 15.97 | 16.06 | 444,983 | -0.13(-0.78%) |
Jan 11, 2012 | 16.05 | 16.20 | 16.02 | 16.19 | 319,348 | +0.11(+0.66%) |
Jan 10, 2012 | 16.06 | 16.13 | 15.99 | 16.08 | 272,318 | +0.19(+1.18%) |
Jan 09, 2012 | 15.93 | 15.95 | 15.80 | 15.89 | 246,634 | +0.07(+0.42%) |
Jan 06, 2012 | 15.81 | 15.97 | 15.63 | 15.83 | 274,306 | +0.03(+0.16%) |
Jan 05, 2012 | 15.59 | 15.85 | 15.50 | 15.80 | 222,127 | +0.16(+1.04%) |
Jan 04, 2012 | 15.66 | 15.72 | 15.53 | 15.64 | 318,465 | +0.02(+0.13%) |
Dec 30, 2011 | 15.70 | 15.88 | 15.62 | 15.62 | 321,676 | -0.09(-0.55%) |
Dec 29, 2011 | 15.59 | 15.80 | 15.59 | 15.70 | 275,883 | +0.17(+1.07%) |
Dec 28, 2011 | 15.74 | 15.74 | 15.50 | 15.54 | 226,207 | -0.18(-1.13%) |
Dec 27, 2011 | 15.39 | 15.74 | 15.32 | 15.71 | 204,703 | +0.31(+2.04%) |
Dec 23, 2011 | 15.42 | 15.56 | 15.28 | 15.40 | 459,457 | +0.08(+0.50%) |
Dec 21, 2011 | 15.10 | 15.38 | 15.04 | 15.32 | 310,255 | +0.18(+1.20%) |
Dec 20, 2011 | 14.86 | 15.14 | 14.81 | 15.14 | 373,221 | +0.42(+2.85%) |
Dec 19, 2011 | 14.93 | 15.00 | 14.69 | 14.72 | 270,373 | -0.19(-1.28%) |
Dec 16, 2011 | 14.78 | 15.09 | 14.76 | 14.91 | 624,919 | +0.13(+0.85%) |
Dec 15, 2011 | 14.84 | 14.86 | 14.66 | 14.79 | 378,331 | +0.13(+0.89%) |
Dec 14, 2011 | 14.48 | 14.87 | 14.46 | 14.66 | 330,167 | +0.12(+0.80%) |
Dec 13, 2011 | 14.72 | 14.89 | 14.50 | 14.54 | 206,389 | -0.07(-0.45%) |
Dec 12, 2011 | 14.69 | 14.74 | 14.46 | 14.61 | 321,070 | -0.26(-1.76%) |
Dec 09, 2011 | 14.48 | 14.93 | 14.48 | 14.87 | 325,068 | +0.40(+2.75%) |
Dec 08, 2011 | 14.78 | 14.78 | 14.45 | 14.47 | 203,215 | -0.41(-2.77%) |
Dec 07, 2011 | 14.67 | 14.91 | 14.48 | 14.88 | 247,483 | +0.19(+1.30%) |
Dec 06, 2011 | 14.82 | 14.82 | 14.64 | 14.69 | 313,839 | -0.09(-0.58%) |
Dec 05, 2011 | 14.64 | 14.89 | 14.52 | 14.78 | 478,964 | +0.33(+2.30%) |
Dec 02, 2011 | 14.58 | 14.76 | 14.42 | 14.45 | 190,510 | -0.04(-0.24%) |
Dec 01, 2011 | 14.43 | 14.63 | 14.28 | 14.48 | 416,557 | +0.00(+0.00%) |
Nov 30, 2011 | 14.26 | 14.49 | 14.10 | 14.48 | 696,921 | +0.67(+4.89%) |
Nov 29, 2011 | 13.86 | 13.91 | 13.73 | 13.81 | 232,970 | -0.06(-0.44%) |
Nov 28, 2011 | 13.95 | 13.98 | 13.77 | 13.87 | 431,523 | +0.33(+2.42%) |
Nov 25, 2011 | 13.53 | 13.86 | 13.52 | 13.54 | 117,978 | -0.04(-0.26%) |
Nov 23, 2011 | 13.86 | 13.87 | 13.56 | 13.57 | 346,102 | -0.36(-2.57%) |
Nov 22, 2011 | 14.04 | 14.11 | 13.88 | 13.93 | 332,389 | -0.09(-0.61%) |
Nov 21, 2011 | 14.13 | 14.20 | 13.94 | 14.02 | 399,620 | -0.37(-2.56%) |
Nov 18, 2011 | 14.20 | 14.39 | 14.10 | 14.38 | 394,117 | +0.23(+1.64%) |
Nov 17, 2011 | 14.38 | 14.38 | 14.08 | 14.15 | 432,598 | -0.22(-1.50%) |
Nov 16, 2011 | 14.40 | 14.58 | 14.30 | 14.37 | 355,937 | -0.15(-1.00%) |
Nov 15, 2011 | 14.12 | 14.59 | 14.11 | 14.51 | 324,268 | +0.34(+2.37%) |
Nov 14, 2011 | 14.45 | 14.49 | 14.12 | 14.18 | 313,841 | -0.40(-2.75%) |
Nov 11, 2011 | 14.23 | 14.59 | 14.15 | 14.58 | 245,578 | +0.49(+3.45%) |
Nov 10, 2011 | 14.26 | 14.26 | 14.04 | 14.09 | 269,982 | +0.04(+0.25%) |
Nov 09, 2011 | 14.50 | 14.57 | 14.03 | 14.06 | 387,475 | -0.69(-4.69%) |
Nov 08, 2011 | 14.50 | 14.79 | 14.21 | 14.75 | 293,596 | +0.36(+2.51%) |
Nov 07, 2011 | 14.28 | 14.51 | 14.15 | 14.39 | 283,576 | +0.07(+0.46%) |
Nov 04, 2011 | 14.43 | 14.47 | 14.21 | 14.32 | 430,477 | -0.21(-1.41%) |
Nov 03, 2011 | 14.21 | 14.57 | 14.02 | 14.53 | 356,336 | +0.44(+3.09%) |
Nov 02, 2011 | 14.13 | 14.21 | 13.81 | 14.09 | 271,856 | +0.30(+2.14%) |
Nov 01, 2011 | 13.73 | 14.19 | 13.57 | 13.80 | 374,070 | -0.42(-2.93%) |
Oct 31, 2011 | 14.15 | 14.38 | 13.99 | 14.21 | 323,426 | -0.10(-0.67%) |
Oct 28, 2011 | 14.21 | 14.45 | 14.14 | 14.31 | 332,221 | +0.01(+0.03%) |
Oct 27, 2011 | 13.94 | 14.36 | 13.81 | 14.30 | 467,717 | +0.79(+5.86%) |
Oct 26, 2011 | 13.67 | 13.70 | 13.31 | 13.51 | 362,081 | +0.01(+0.07%) |
Oct 25, 2011 | 13.69 | 13.73 | 13.44 | 13.50 | 301,350 | -0.28(-2.04%) |
Oct 24, 2011 | 13.50 | 13.87 | 13.46 | 13.78 | 367,053 | +0.30(+2.23%) |
Oct 21, 2011 | 13.23 | 13.49 | 13.15 | 13.48 | 348,822 | +0.44(+3.38%) |
Oct 20, 2011 | 13.00 | 13.24 | 12.69 | 13.04 | 326,108 | +0.07(+0.50%) |
Oct 19, 2011 | 13.06 | 13.09 | 12.87 | 12.98 | 668,629 | -0.11(-0.84%) |
Oct 18, 2011 | 12.91 | 13.15 | 12.88 | 13.09 | 845,879 | +0.17(+1.35%) |
Oct 17, 2011 | 13.06 | 13.07 | 12.84 | 12.91 | 467,672 | -0.24(-1.86%) |
Oct 14, 2011 | 12.98 | 13.21 | 12.93 | 13.16 | 309,415 | +0.31(+2.41%) |
Oct 13, 2011 | 12.79 | 12.98 | 12.66 | 12.85 | 337,505 | -0.04(-0.31%) |
Oct 12, 2011 | 12.94 | 13.03 | 12.83 | 12.89 | 533,049 | +0.05(+0.43%) |
Oct 11, 2011 | 12.98 | 13.01 | 12.77 | 12.83 | 326,960 | -0.22(-1.72%) |
Oct 10, 2011 | 12.82 | 13.06 | 12.76 | 13.06 | 380,393 | +0.47(+3.76%) |
Oct 07, 2011 | 12.93 | 13.07 | 12.56 | 12.58 | 328,613 | -0.33(-2.59%) |
Oct 06, 2011 | 12.87 | 12.94 | 12.70 | 12.92 | 310,942 | +0.30(+2.37%) |
Oct 05, 2011 | 12.82 | 12.90 | 12.22 | 12.62 | 327,784 | -0.21(-1.67%) |
Oct 04, 2011 | 11.92 | 12.90 | 11.84 | 12.83 | 491,539 | +0.82(+6.85%) |
Oct 03, 2011 | 12.72 | 12.78 | 12.00 | 12.01 | 438,589 | -0.61(-4.86%) |
Sep 30, 2011 | 12.71 | 12.89 | 12.59 | 12.62 | 348,767 | -0.23(-1.78%) |
Sep 29, 2011 | 12.83 | 12.88 | 12.52 | 12.85 | 385,111 | +0.29(+2.30%) |
Sep 28, 2011 | 13.07 | 13.14 | 12.54 | 12.56 | 353,427 | -0.49(-3.74%) |
Sep 27, 2011 | 13.28 | 13.37 | 12.96 | 13.05 | 534,267 | +0.01(+0.08%) |
Sep 26, 2011 | 12.97 | 13.07 | 12.69 | 13.04 | 368,965 | +0.15(+1.20%) |
Sep 23, 2011 | 12.89 | 12.96 | 12.68 | 12.89 | 373,743 | -0.01(-0.04%) |
Sep 22, 2011 | 12.85 | 13.11 | 12.73 | 12.89 | 451,792 | -0.26(-2.01%) |
Sep 21, 2011 | 13.61 | 13.78 | 13.12 | 13.16 | 518,620 | -0.46(-3.37%) |
Sep 20, 2011 | 13.69 | 13.91 | 13.58 | 13.61 | 326,199 | -0.02(-0.11%) |
Sep 19, 2011 | 13.59 | 13.75 | 13.52 | 13.63 | 427,967 | -0.16(-1.15%) |
Sep 16, 2011 | 13.75 | 13.84 | 13.60 | 13.79 | 525,523 | +0.10(+0.72%) |
Sep 15, 2011 | 13.66 | 13.78 | 13.54 | 13.69 | 705,946 | +0.12(+0.88%) |
Sep 14, 2011 | 13.49 | 13.75 | 13.33 | 13.57 | 1,087,046 | +0.19(+1.45%) |
Sep 13, 2011 | 13.25 | 13.51 | 13.23 | 13.38 | 940,181 | +0.19(+1.43%) |
Sep 12, 2011 | 12.95 | 13.22 | 12.92 | 13.19 | 453,565 | +0.08(+0.61%) |
Sep 09, 2011 | 13.32 | 13.46 | 13.04 | 13.11 | 613,305 | -0.34(-2.51%) |
Sep 08, 2011 | 13.27 | 13.48 | 13.21 | 13.45 | 383,046 | +0.11(+0.82%) |
Sep 07, 2011 | 13.14 | 13.35 | 12.83 | 13.34 | 498,816 | +0.34(+2.59%) |
Sep 06, 2011 | 12.51 | 13.02 | 12.50 | 13.00 | 444,946 | +0.15(+1.20%) |
Sep 02, 2011 | 12.90 | 13.09 | 12.83 | 12.85 | 653,157 | -0.34(-2.56%) |
Sep 01, 2011 | 13.39 | 13.52 | 12.99 | 13.18 | 716,612 | -0.20(-1.52%) |
Aug 31, 2011 | 13.31 | 13.44 | 13.13 | 13.39 | 912,936 | +0.17(+1.28%) |
Aug 30, 2011 | 12.89 | 13.27 | 12.67 | 13.22 | 449,105 | +0.28(+2.19%) |
Aug 29, 2011 | 12.61 | 12.96 | 12.56 | 12.93 | 422,456 | +0.46(+3.70%) |
Aug 26, 2011 | 12.16 | 12.48 | 11.95 | 12.47 | 329,075 | +0.21(+1.70%) |
Aug 25, 2011 | 12.50 | 12.56 | 12.21 | 12.27 | 568,885 | -0.14(-1.12%) |
Aug 24, 2011 | 12.27 | 12.46 | 12.09 | 12.40 | 233,502 | +0.12(+0.97%) |
Aug 23, 2011 | 11.98 | 12.29 | 11.82 | 12.29 | 264,996 | +0.40(+3.38%) |
Aug 22, 2011 | 11.98 | 12.02 | 11.68 | 11.88 | 344,522 | +0.15(+1.31%) |
Aug 19, 2011 | 11.63 | 11.99 | 11.46 | 11.73 | 511,256 | -0.08(-0.71%) |
Aug 18, 2011 | 12.03 | 12.14 | 11.73 | 11.81 | 607,213 | -0.51(-4.16%) |
Aug 17, 2011 | 12.26 | 12.38 | 12.07 | 12.33 | 612,829 | +0.16(+1.34%) |
Aug 16, 2011 | 12.02 | 12.24 | 11.86 | 12.16 | 467,515 | +0.02(+0.16%) |
Aug 15, 2011 | 11.77 | 12.15 | 11.72 | 12.14 | 373,405 | +0.46(+3.92%) |
Aug 12, 2011 | 11.48 | 11.80 | 11.26 | 11.69 | 452,907 | +0.35(+3.04%) |
Aug 11, 2011 | 10.96 | 11.59 | 10.96 | 11.34 | 607,536 | +0.42(+3.88%) |
Aug 10, 2011 | 10.90 | 11.39 | 10.67 | 10.92 | 552,073 | -0.28(-2.51%) |
Aug 09, 2011 | 11.53 | 11.22 | 10.06 | 11.20 | 1,056,269 | +0.52(+4.90%) |
Aug 08, 2011 | 11.53 | 11.60 | 10.68 | 10.68 | 823,448 | -1.06(-8.99%) |
Aug 05, 2011 | 12.00 | 12.00 | 11.38 | 11.73 | 539,738 | -0.15(-1.25%) |
Aug 04, 2011 | 12.11 | 12.30 | 11.87 | 11.88 | 451,069 | -0.36(-2.94%) |
Aug 03, 2011 | 12.39 | 12.40 | 12.02 | 12.24 | 424,485 | -0.13(-1.04%) |
Aug 02, 2011 | 12.42 | 12.60 | 12.34 | 12.37 | 580,106 | -0.16(-1.30%) |
Aug 01, 2011 | 13.10 | 13.26 | 12.49 | 12.53 | 953,012 | -0.86(-6.41%) |
Jul 29, 2011 | 13.22 | 13.40 | 13.11 | 13.39 | 265,230 | +0.05(+0.37%) |
Jul 28, 2011 | 13.43 | 13.62 | 13.27 | 13.34 | 417,474 | -0.00(-0.04%) |
Jul 27, 2011 | 13.57 | 13.60 | 13.32 | 13.34 | 265,751 | -0.26(-1.89%) |
Jul 26, 2011 | 13.66 | 13.71 | 13.51 | 13.60 | 157,387 | -0.04(-0.29%) |
Jul 25, 2011 | 13.69 | 13.81 | 13.63 | 13.64 | 107,873 | -0.20(-1.43%) |
Jul 22, 2011 | 13.90 | 13.90 | 13.81 | 13.84 | 237,051 | -0.01(-0.11%) |
Jul 21, 2011 | 13.84 | 13.94 | 13.83 | 13.85 | 221,562 | +0.12(+0.90%) |
Jul 20, 2011 | 13.72 | 13.78 | 13.65 | 13.73 | 160,741 | +0.02(+0.14%) |
Jul 19, 2011 | 13.56 | 13.72 | 13.51 | 13.71 | 228,480 | +0.23(+1.72%) |
Jul 18, 2011 | 13.60 | 13.60 | 13.41 | 13.48 | 309,354 | -0.14(-1.01%) |
Jul 15, 2011 | 13.61 | 13.66 | 13.53 | 13.61 | 350,938 | +0.01(+0.11%) |
Jul 14, 2011 | 13.77 | 13.77 | 13.59 | 13.60 | 430,435 | -0.12(-0.86%) |
Jul 13, 2011 | 13.86 | 13.86 | 13.71 | 13.72 | 322,698 | -0.14(-1.03%) |
Jul 12, 2011 | 13.80 | 13.96 | 13.76 | 13.86 | 509,294 | +0.04(+0.28%) |
Jul 11, 2011 | 13.85 | 13.98 | 13.79 | 13.82 | 373,610 | -0.17(-1.19%) |
Jul 08, 2011 | 13.92 | 14.09 | 13.92 | 13.99 | 486,516 | -0.08(-0.56%) |
Jul 07, 2011 | 14.10 | 14.16 | 13.99 | 14.06 | 377,935 | +0.05(+0.39%) |
Jul 06, 2011 | 13.95 | 14.09 | 13.95 | 14.01 | 348,410 | -0.01(-0.07%) |
Jul 05, 2011 | 13.86 | 14.04 | 13.84 | 14.02 | 358,990 | +0.22(+1.60%) |
Jul 01, 2011 | 13.65 | 13.87 | 13.59 | 13.80 | 290,991 | +0.15(+1.11%) |
Jun 30, 2011 | 13.55 | 13.68 | 13.48 | 13.65 | 360,504 | +0.15(+1.09%) |
Jun 29, 2011 | 13.44 | 13.53 | 13.35 | 13.50 | 208,328 | +0.08(+0.58%) |
Jun 28, 2011 | 13.30 | 13.45 | 13.22 | 13.42 | 365,515 | +0.13(+1.00%) |
Jun 27, 2011 | 13.28 | 13.46 | 13.25 | 13.29 | 287,420 | +0.04(+0.33%) |
Jun 24, 2011 | 13.15 | 13.35 | 13.14 | 13.24 | 753,584 | +0.14(+1.09%) |
Jun 23, 2011 | 13.19 | 13.24 | 13.05 | 13.10 | 280,442 | -0.25(-1.84%) |
Jun 22, 2011 | 13.37 | 13.51 | 13.34 | 13.35 | 170,787 | -0.04(-0.33%) |
Jun 21, 2011 | 13.31 | 13.48 | 13.24 | 13.39 | 389,575 | +0.15(+1.11%) |
Jun 20, 2011 | 13.30 | 13.36 | 13.24 | 13.24 | 349,918 | +0.12(+0.93%) |
Jun 17, 2011 | 13.18 | 13.20 | 13.01 | 13.12 | 750,335 | +0.04(+0.30%) |
Jun 16, 2011 | 13.04 | 13.25 | 12.94 | 13.08 | 474,478 | +0.08(+0.60%) |
Jun 15, 2011 | 13.19 | 13.24 | 12.93 | 13.01 | 568,064 | -0.27(-2.02%) |
Jun 14, 2011 | 13.37 | 13.39 | 13.24 | 13.27 | 356,235 | +0.02(+0.18%) |
Jun 13, 2011 | 13.41 | 13.44 | 13.23 | 13.25 | 418,421 | -0.09(-0.69%) |
Jun 10, 2011 | 13.70 | 13.72 | 13.30 | 13.34 | 352,075 | -0.43(-3.15%) |
Jun 09, 2011 | 13.93 | 14.00 | 13.72 | 13.78 | 163,056 | -0.12(-0.88%) |
Jun 08, 2011 | 13.85 | 14.09 | 13.81 | 13.90 | 261,721 | -0.03(-0.21%) |
Jun 07, 2011 | 13.93 | 14.08 | 13.80 | 13.93 | 234,049 | +0.10(+0.71%) |
Jun 06, 2011 | 13.93 | 14.02 | 13.77 | 13.83 | 261,873 | -0.11(-0.77%) |
Jun 03, 2011 | 13.87 | 14.08 | 13.80 | 13.94 | 244,572 | +0.04(+0.28%) |
May 24, 2011 | 13.94 | 13.98 | 13.86 | 13.90 | 319,688 | +0.01(+0.11%) |
May 23, 2011 | 13.86 | 13.95 | 13.77 | 13.88 | 389,382 | -0.05(-0.39%) |
May 20, 2011 | 13.99 | 14.09 | 13.90 | 13.94 | 220,676 | -0.12(-0.83%) |
May 19, 2011 | 14.15 | 14.33 | 14.02 | 14.05 | 411,144 | -0.00(-0.03%) |
May 18, 2011 | 13.97 | 14.09 | 13.86 | 14.06 | 312,884 | +0.12(+0.87%) |
May 17, 2011 | 13.81 | 13.96 | 13.70 | 13.94 | 295,336 | +0.09(+0.63%) |
May 16, 2011 | 13.86 | 13.96 | 13.70 | 13.85 | 235,271 | -0.04(-0.28%) |
May 13, 2011 | 14.13 | 14.16 | 13.86 | 13.89 | 211,140 | -0.23(-1.65%) |
May 12, 2011 | 13.90 | 14.16 | 13.84 | 14.12 | 227,519 | +0.18(+1.29%) |
May 11, 2011 | 14.14 | 14.16 | 13.92 | 13.94 | 297,862 | -0.23(-1.61%) |
May 10, 2011 | 14.09 | 14.19 | 13.98 | 14.17 | 282,332 | +0.13(+0.93%) |
May 09, 2011 | 13.70 | 14.07 | 13.70 | 14.04 | 250,890 | +0.29(+2.08%) |
May 06, 2011 | 14.01 | 14.18 | 13.74 | 13.75 | 442,705 | -0.10(-0.74%) |
May 05, 2011 | 13.89 | 14.01 | 13.69 | 13.86 | 359,270 | -0.21(-1.48%) |
May 04, 2011 | 14.23 | 14.28 | 14.06 | 14.06 | 205,391 | -0.18(-1.30%) |
May 03, 2011 | 14.23 | 14.28 | 14.08 | 14.25 | 240,938 | +0.00(+0.03%) |