Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.27 | 14.47 | 13.84 | 14.32 | 12,904 | -0.07(-0.46%) |
May 30, 2012 | 14.34 | 14.38 | 14.18 | 14.38 | 1,873 | -0.05(-0.32%) |
May 29, 2012 | 14.34 | 14.43 | 14.29 | 14.43 | 6,763 | +0.01(+0.05%) |
May 25, 2012 | 14.28 | 14.43 | 14.26 | 14.42 | 6,623 | +0.00(+0.00%) |
May 24, 2012 | 14.36 | 14.45 | 14.36 | 14.42 | 4,429 | +0.14(+1.01%) |
May 23, 2012 | 14.28 | 14.47 | 14.28 | 14.28 | 4,522 | -0.04(-0.28%) |
May 22, 2012 | 14.28 | 14.48 | 14.28 | 14.32 | 3,898 | +0.06(+0.42%) |
May 21, 2012 | 14.37 | 14.45 | 14.24 | 14.26 | 3,109 | -0.09(-0.60%) |
May 18, 2012 | 14.39 | 14.49 | 14.29 | 14.34 | 3,406 | -0.07(-0.50%) |
May 17, 2012 | 14.34 | 14.43 | 14.17 | 14.42 | 2,505 | +0.05(+0.32%) |
May 16, 2012 | 14.36 | 14.47 | 14.29 | 14.37 | 8,225 | -0.10(-0.68%) |
May 15, 2012 | 14.47 | 14.49 | 14.32 | 14.47 | 13,893 | +0.06(+0.41%) |
May 14, 2012 | 14.38 | 14.48 | 14.38 | 14.41 | 3,430 | -0.08(-0.55%) |
May 11, 2012 | 14.35 | 14.49 | 14.35 | 14.49 | 18,254 | +0.05(+0.32%) |
May 10, 2012 | 14.43 | 14.48 | 14.32 | 14.44 | 7,914 | -0.01(-0.09%) |
May 09, 2012 | 14.42 | 14.48 | 14.32 | 14.45 | 6,619 | +0.00(+0.00%) |
May 08, 2012 | 14.19 | 14.50 | 14.19 | 14.45 | 21,798 | +0.05(+0.32%) |
May 07, 2012 | 14.33 | 14.49 | 14.32 | 14.41 | 20,179 | -0.01(-0.05%) |
May 04, 2012 | 14.42 | 14.55 | 14.22 | 14.42 | 12,793 | -0.07(-0.50%) |
May 03, 2012 | 14.42 | 14.49 | 14.36 | 14.49 | 13,630 | +0.00(+0.00%) |
May 02, 2012 | 14.29 | 14.51 | 14.29 | 14.49 | 18,094 | +0.07(+0.46%) |
May 01, 2012 | 14.45 | 14.49 | 14.33 | 14.42 | 3,588 | -0.03(-0.18%) |
Apr 30, 2012 | 14.44 | 14.55 | 14.39 | 14.45 | 22,762 | +0.03(+0.23%) |
Apr 27, 2012 | 14.34 | 14.53 | 14.22 | 14.42 | 10,257 | +0.13(+0.88%) |
Apr 26, 2012 | 14.36 | 14.47 | 14.29 | 14.29 | 29,581 | -0.07(-0.46%) |
Apr 25, 2012 | 14.57 | 14.57 | 14.13 | 14.36 | 12,079 | -0.20(-1.36%) |
Apr 24, 2012 | 14.45 | 14.59 | 14.45 | 14.55 | 9,206 | +0.04(+0.27%) |
Apr 23, 2012 | 14.45 | 14.51 | 14.38 | 14.51 | 4,519 | -0.06(-0.41%) |
Apr 20, 2012 | 14.58 | 14.59 | 14.51 | 14.57 | 2,587 | +0.09(+0.59%) |
Apr 19, 2012 | 14.58 | 14.59 | 14.34 | 14.49 | 8,397 | -0.03(-0.18%) |
Apr 18, 2012 | 14.39 | 14.53 | 14.39 | 14.51 | 12,720 | -0.05(-0.36%) |
Apr 17, 2012 | 14.53 | 14.63 | 14.53 | 14.57 | 11,533 | -0.02(-0.14%) |
Apr 16, 2012 | 14.09 | 14.59 | 14.09 | 14.59 | 17,786 | +0.11(+0.73%) |
Apr 13, 2012 | 14.39 | 14.49 | 13.75 | 14.48 | 7,137 | +0.08(+0.55%) |
Apr 12, 2012 | 14.42 | 14.49 | 13.89 | 14.40 | 18,211 | -0.01(-0.09%) |
Apr 11, 2012 | 14.43 | 14.48 | 14.24 | 14.42 | 5,718 | +0.09(+0.64%) |
Apr 10, 2012 | 14.36 | 14.36 | 14.06 | 14.32 | 3,009 | -0.01(-0.05%) |
Apr 09, 2012 | 14.35 | 14.35 | 14.13 | 14.33 | 4,579 | -0.14(-0.96%) |
Apr 05, 2012 | 14.45 | 14.47 | 13.94 | 14.47 | 12,131 | +0.10(+0.69%) |
Apr 04, 2012 | 14.30 | 14.43 | 14.16 | 14.37 | 1,817 | -0.01(-0.09%) |
Apr 03, 2012 | 14.18 | 14.48 | 14.13 | 14.38 | 10,726 | +0.28(+1.96%) |
Apr 02, 2012 | 14.16 | 14.16 | 13.88 | 14.11 | 5,708 | -0.07(-0.46%) |
Mar 30, 2012 | 13.84 | 14.30 | 13.84 | 14.17 | 6,803 | +0.09(+0.65%) |
Mar 29, 2012 | 14.24 | 14.24 | 13.84 | 14.08 | 2,381 | -0.26(-1.79%) |
Mar 28, 2012 | 14.48 | 14.48 | 14.33 | 14.34 | 4,859 | -0.24(-1.67%) |
Mar 27, 2012 | 14.36 | 14.58 | 14.25 | 14.58 | 5,589 | +0.17(+1.19%) |
Mar 26, 2012 | 14.07 | 14.42 | 13.74 | 14.41 | 6,344 | +0.05(+0.32%) |
Mar 23, 2012 | 14.42 | 14.43 | 14.36 | 14.36 | 3,948 | -0.06(-0.41%) |
Mar 22, 2012 | 14.42 | 14.65 | 14.09 | 14.42 | 9,585 | -0.16(-1.08%) |
Mar 21, 2012 | 13.95 | 14.58 | 13.95 | 14.58 | 6,664 | +0.64(+4.58%) |
Mar 20, 2012 | 13.92 | 13.95 | 13.77 | 13.94 | 13,744 | +0.18(+1.34%) |
Mar 19, 2012 | 13.68 | 13.83 | 13.68 | 13.76 | 3,400 | +0.03(+0.19%) |
Mar 16, 2012 | 13.72 | 13.82 | 13.66 | 13.73 | 11,659 | +0.07(+0.48%) |
Mar 15, 2012 | 13.66 | 13.66 | 13.66 | 13.66 | 482 | +0.03(+0.19%) |
Mar 14, 2012 | 13.64 | 13.76 | 13.50 | 13.64 | 4,130 | -0.03(-0.19%) |
Mar 13, 2012 | 13.68 | 13.70 | 13.51 | 13.66 | 6,995 | -0.03(-0.24%) |
Mar 12, 2012 | 13.65 | 13.72 | 13.65 | 13.70 | 1,366 | +0.05(+0.34%) |
Mar 09, 2012 | 13.66 | 13.66 | 13.49 | 13.65 | 6,973 | +0.11(+0.78%) |
Mar 08, 2012 | 13.50 | 13.68 | 13.50 | 13.55 | 1,605 | +0.03(+0.24%) |
Mar 07, 2012 | 13.34 | 13.56 | 13.24 | 13.51 | 5,980 | +0.30(+2.24%) |
Mar 06, 2012 | 13.53 | 13.62 | 13.17 | 13.22 | 6,268 | -0.38(-2.81%) |
Mar 05, 2012 | 13.41 | 13.66 | 13.41 | 13.60 | 4,877 | +0.18(+1.37%) |
Mar 02, 2012 | 13.38 | 13.42 | 13.23 | 13.42 | 5,851 | +0.20(+1.48%) |
Mar 01, 2012 | 13.06 | 13.28 | 13.06 | 13.22 | 12,747 | +0.13(+1.00%) |
Feb 29, 2012 | 13.09 | 13.14 | 13.04 | 13.09 | 10,589 | -0.06(-0.45%) |
Feb 28, 2012 | 13.09 | 13.15 | 13.06 | 13.15 | 53,966 | -0.01(-0.05%) |
Feb 27, 2012 | 13.06 | 13.15 | 13.06 | 13.15 | 9,342 | +0.07(+0.50%) |
Feb 24, 2012 | 13.05 | 13.09 | 13.05 | 13.09 | 1,680 | +0.03(+0.25%) |
Feb 23, 2012 | 13.08 | 13.09 | 13.01 | 13.06 | 4,674 | -0.03(-0.25%) |
Feb 22, 2012 | 12.97 | 13.10 | 12.92 | 13.09 | 56,643 | +0.06(+0.45%) |
Feb 21, 2012 | 13.07 | 13.11 | 12.97 | 13.03 | 55,719 | -0.07(-0.55%) |
Feb 17, 2012 | 13.09 | 13.16 | 13.02 | 13.10 | 29,787 | +0.02(+0.15%) |
Feb 16, 2012 | 13.05 | 13.13 | 13.04 | 13.08 | 8,826 | -0.03(-0.20%) |
Feb 15, 2012 | 12.94 | 13.11 | 12.94 | 13.11 | 8,953 | +0.02(+0.15%) |
Feb 14, 2012 | 13.01 | 13.09 | 13.01 | 13.09 | 6,045 | +0.01(+0.05%) |
Feb 13, 2012 | 13.15 | 13.23 | 13.08 | 13.08 | 6,152 | +0.01(+0.05%) |
Feb 10, 2012 | 13.08 | 13.09 | 12.92 | 13.08 | 10,985 | -0.01(-0.10%) |
Feb 09, 2012 | 13.15 | 13.15 | 13.06 | 13.09 | 9,057 | +0.06(+0.43%) |
Feb 08, 2012 | 13.12 | 13.12 | 12.96 | 13.03 | 2,154 | -0.10(-0.77%) |
Feb 07, 2012 | 13.13 | 13.13 | 13.13 | 13.13 | 456 | +0.11(+0.85%) |
Feb 06, 2012 | 13.13 | 13.13 | 13.02 | 13.02 | 2,602 | -0.05(-0.35%) |
Feb 03, 2012 | 13.12 | 13.12 | 13.04 | 13.07 | 4,828 | -0.07(-0.50%) |
Feb 02, 2012 | 12.96 | 13.15 | 12.96 | 13.13 | 8,312 | +0.11(+0.84%) |
Feb 01, 2012 | 13.12 | 13.12 | 13.02 | 13.02 | 4,805 | -0.12(-0.94%) |
Jan 31, 2012 | 13.19 | 13.19 | 12.96 | 13.15 | 14,371 | +0.06(+0.45%) |
Jan 30, 2012 | 12.96 | 13.09 | 12.91 | 13.09 | 5,948 | +0.01(+0.05%) |
Jan 27, 2012 | 12.96 | 13.08 | 12.96 | 13.08 | 11,841 | +0.10(+0.81%) |
Jan 26, 2012 | 12.89 | 13.00 | 12.86 | 12.98 | 23,224 | +0.02(+0.15%) |
Jan 25, 2012 | 12.49 | 12.96 | 12.49 | 12.96 | 36,914 | +0.43(+3.45%) |
Jan 24, 2012 | 12.34 | 12.53 | 11.94 | 12.53 | 7,426 | +0.26(+2.08%) |
Jan 23, 2012 | 12.22 | 12.47 | 11.94 | 12.27 | 7,669 | -0.01(-0.11%) |
Jan 20, 2012 | 12.52 | 12.52 | 11.98 | 12.28 | 1,224 | -0.15(-1.21%) |
Jan 19, 2012 | 12.37 | 12.63 | 12.13 | 12.43 | 2,597 | +0.05(+0.42%) |
Jan 18, 2012 | 12.28 | 12.38 | 12.28 | 12.38 | 945 | +0.10(+0.85%) |
Jan 17, 2012 | 11.97 | 12.28 | 11.97 | 12.28 | 7,418 | +0.39(+3.25%) |
Jan 13, 2012 | 11.65 | 12.04 | 11.65 | 11.89 | 7,946 | -0.06(-0.49%) |
Jan 12, 2012 | 12.43 | 12.43 | 11.83 | 11.95 | 9,787 | -0.49(-3.95%) |
Jan 11, 2012 | 12.45 | 12.47 | 12.13 | 12.44 | 1,879 | -0.06(-0.47%) |
Jan 10, 2012 | 12.07 | 12.65 | 11.73 | 12.50 | 7,583 | +0.48(+3.97%) |
Jan 09, 2012 | 11.83 | 12.07 | 11.60 | 12.02 | 5,333 | +0.14(+1.21%) |
Jan 06, 2012 | 12.00 | 12.03 | 11.79 | 11.88 | 4,298 | -0.07(-0.55%) |
Jan 05, 2012 | 11.64 | 12.01 | 11.64 | 11.94 | 9,015 | +0.24(+2.07%) |
Jan 04, 2012 | 11.64 | 11.70 | 11.52 | 11.70 | 8,421 | +0.24(+2.11%) |
Dec 30, 2011 | 11.35 | 11.55 | 11.35 | 11.46 | 9,549 | +0.05(+0.40%) |
Dec 29, 2011 | 11.51 | 11.66 | 11.30 | 11.41 | 85,735 | -0.06(-0.51%) |
Dec 28, 2011 | 11.43 | 11.65 | 11.41 | 11.47 | 29,252 | +0.11(+0.98%) |
Dec 27, 2011 | 11.71 | 11.73 | 11.36 | 11.36 | 7,645 | -0.35(-2.96%) |
Dec 23, 2011 | 11.42 | 11.71 | 11.42 | 11.71 | 3,361 | +0.34(+2.99%) |
Dec 21, 2011 | 11.26 | 11.37 | 11.19 | 11.37 | 15,751 | +0.12(+1.05%) |
Dec 20, 2011 | 11.20 | 11.25 | 11.12 | 11.25 | 16,885 | +0.16(+1.42%) |
Dec 19, 2011 | 11.12 | 11.14 | 11.09 | 11.09 | 8,129 | -0.03(-0.24%) |
Dec 16, 2011 | 11.35 | 11.35 | 11.12 | 11.12 | 12,580 | -0.07(-0.64%) |
Dec 15, 2011 | 11.31 | 11.31 | 11.19 | 11.19 | 2,686 | -0.12(-1.10%) |
Dec 14, 2011 | 11.52 | 11.52 | 11.31 | 11.31 | 2,188 | -0.14(-1.20%) |
Dec 13, 2011 | 11.60 | 11.60 | 11.45 | 11.45 | 3,827 | +0.00(+0.00%) |
Dec 12, 2011 | 11.55 | 11.60 | 11.45 | 11.45 | 4,816 | -0.16(-1.41%) |
Dec 09, 2011 | 11.57 | 11.62 | 11.55 | 11.62 | 2,894 | +0.09(+0.74%) |
Dec 08, 2011 | 11.67 | 11.67 | 11.53 | 11.53 | 3,539 | -0.10(-0.90%) |
Dec 07, 2011 | 11.81 | 11.81 | 11.62 | 11.64 | 5,540 | -0.14(-1.22%) |
Dec 06, 2011 | 11.87 | 11.87 | 11.76 | 11.78 | 2,768 | +0.02(+0.17%) |
Dec 05, 2011 | 11.76 | 11.76 | 11.76 | 11.76 | 153 | -0.12(-0.99%) |
Dec 02, 2011 | 11.90 | 11.90 | 11.77 | 11.88 | 1,077 | +0.08(+0.72%) |
Dec 01, 2011 | 11.86 | 11.86 | 11.73 | 11.79 | 3,352 | -0.12(-1.04%) |
Nov 30, 2011 | 11.88 | 11.97 | 11.88 | 11.92 | 40,376 | +0.11(+0.94%) |
Nov 29, 2011 | 11.79 | 11.83 | 11.79 | 11.80 | 1,762 | -0.06(-0.50%) |
Nov 28, 2011 | 11.99 | 11.99 | 11.86 | 11.86 | 3,078 | -0.03(-0.22%) |
Nov 25, 2011 | 11.70 | 11.92 | 11.70 | 11.89 | 2,154 | -0.11(-0.92%) |
Nov 23, 2011 | 11.88 | 12.00 | 11.85 | 12.00 | 2,770 | +0.01(+0.11%) |
Nov 22, 2011 | 12.12 | 12.12 | 11.99 | 11.99 | 1,026 | -0.05(-0.40%) |
Nov 21, 2011 | 12.15 | 12.15 | 11.99 | 12.04 | 2,836 | -0.13(-1.09%) |
Nov 18, 2011 | 11.99 | 12.17 | 12.08 | 12.17 | 1,077 | +0.18(+1.52%) |
Nov 17, 2011 | 12.01 | 12.03 | 11.88 | 11.99 | 3,847 | +0.03(+0.27%) |
Nov 16, 2011 | 12.20 | 12.33 | 11.70 | 11.95 | 45,537 | -0.32(-2.65%) |
Nov 15, 2011 | 12.28 | 12.28 | 12.28 | 12.28 | 153 | -0.06(-0.47%) |
Nov 14, 2011 | 12.26 | 12.43 | 12.21 | 12.34 | 4,077 | -0.02(-0.16%) |
Nov 11, 2011 | 12.25 | 12.36 | 12.25 | 12.36 | 1,693 | +0.11(+0.90%) |
Nov 10, 2011 | 12.25 | 12.35 | 12.22 | 12.25 | 8,228 | -0.04(-0.32%) |
Nov 09, 2011 | 12.36 | 12.36 | 12.29 | 12.29 | 2,040 | -0.16(-1.25%) |
Nov 08, 2011 | 12.29 | 12.45 | 12.24 | 12.44 | 3,070 | +0.15(+1.22%) |
Nov 07, 2011 | 12.29 | 12.29 | 12.29 | 12.29 | 158 | -0.12(-0.94%) |
Nov 04, 2011 | 12.21 | 12.48 | 12.21 | 12.41 | 2,550 | +0.03(+0.21%) |
Nov 03, 2011 | 12.26 | 12.53 | 12.25 | 12.38 | 1,817 | -0.07(-0.57%) |
Nov 02, 2011 | 12.46 | 12.48 | 12.44 | 12.45 | 3,600 | +0.08(+0.63%) |
Nov 01, 2011 | 12.34 | 12.38 | 12.29 | 12.38 | 3,387 | +0.06(+0.53%) |
Oct 31, 2011 | 12.48 | 12.48 | 12.31 | 12.31 | 1,833 | -0.11(-0.89%) |
Oct 28, 2011 | 12.42 | 12.42 | 12.42 | 12.42 | 2,308 | +0.13(+1.06%) |
Oct 27, 2011 | 12.47 | 12.50 | 12.29 | 12.29 | 3,607 | -0.19(-1.51%) |
Oct 26, 2011 | 12.58 | 12.58 | 12.45 | 12.48 | 1,154 | +0.19(+1.53%) |
Oct 25, 2011 | 12.47 | 12.49 | 12.29 | 12.29 | 4,509 | -0.18(-1.46%) |
Oct 24, 2011 | 12.50 | 12.54 | 12.37 | 12.47 | 7,230 | -0.04(-0.31%) |
Oct 21, 2011 | 12.36 | 12.55 | 12.36 | 12.51 | 3,467 | +0.01(+0.05%) |
Oct 20, 2011 | 12.34 | 12.51 | 12.34 | 12.51 | 12,893 | +0.15(+1.21%) |
Oct 19, 2011 | 12.34 | 12.36 | 12.34 | 12.36 | 4,155 | -0.06(-0.52%) |
Oct 18, 2011 | 12.47 | 12.47 | 12.29 | 12.42 | 6,464 | -0.05(-0.42%) |
Oct 17, 2011 | 12.43 | 12.47 | 12.33 | 12.47 | 7,032 | +0.16(+1.32%) |
Oct 14, 2011 | 12.16 | 12.45 | 12.15 | 12.31 | 6,445 | +0.01(+0.11%) |
Oct 12, 2011 | 12.30 | 12.30 | 12.30 | 12.30 | 4,155 | -0.07(-0.58%) |
Oct 11, 2011 | 12.29 | 12.50 | 12.20 | 12.37 | 6,156 | -0.14(-1.09%) |
Oct 10, 2011 | 12.49 | 12.51 | 12.47 | 12.51 | 615 | +0.17(+1.34%) |
Oct 07, 2011 | 12.36 | 12.54 | 12.25 | 12.34 | 2,554 | -0.04(-0.29%) |
Oct 06, 2011 | 12.39 | 12.42 | 12.34 | 12.38 | 2,185 | +0.03(+0.26%) |
Oct 05, 2011 | 12.42 | 12.42 | 12.25 | 12.34 | 5,133 | -0.13(-1.04%) |
Oct 04, 2011 | 12.16 | 12.54 | 12.16 | 12.47 | 2,385 | -0.03(-0.26%) |
Oct 03, 2011 | 12.47 | 12.51 | 12.32 | 12.51 | 7,486 | -0.06(-0.52%) |
Sep 30, 2011 | 12.28 | 12.57 | 12.28 | 12.57 | 6,584 | +0.02(+0.16%) |
Sep 29, 2011 | 12.55 | 12.55 | 12.34 | 12.55 | 3,232 | +0.05(+0.42%) |
Sep 28, 2011 | 12.29 | 12.56 | 12.29 | 12.50 | 1,385 | +0.16(+1.26%) |
Sep 27, 2011 | 12.41 | 12.41 | 12.13 | 12.34 | 4,925 | +0.21(+1.73%) |
Sep 26, 2011 | 12.27 | 12.27 | 12.13 | 12.13 | 1,693 | -0.30(-2.42%) |
Sep 23, 2011 | 12.51 | 12.51 | 12.40 | 12.44 | 461 | +0.12(+1.00%) |
Sep 22, 2011 | 12.25 | 12.34 | 12.25 | 12.31 | 7,210 | -0.10(-0.78%) |
Sep 21, 2011 | 12.45 | 12.45 | 12.41 | 12.41 | 1,162 | +0.06(+0.53%) |
Sep 20, 2011 | 12.52 | 12.55 | 12.34 | 12.34 | 2,164 | -0.18(-1.45%) |
Sep 19, 2011 | 12.31 | 12.53 | 12.31 | 12.53 | 2,254 | +0.12(+0.99%) |
Sep 16, 2011 | 12.55 | 12.55 | 12.31 | 12.40 | 6,712 | +0.03(+0.21%) |
Sep 15, 2011 | 12.38 | 12.38 | 12.38 | 12.38 | 1,539 | +0.02(+0.20%) |
Sep 14, 2011 | 12.33 | 12.35 | 12.31 | 12.35 | 3,184 | +0.07(+0.54%) |
Sep 13, 2011 | 12.18 | 12.34 | 12.18 | 12.29 | 4,925 | -0.04(-0.32%) |
Sep 12, 2011 | 12.55 | 12.55 | 12.32 | 12.32 | 492 | +0.10(+0.80%) |
Sep 09, 2011 | 12.47 | 12.47 | 12.22 | 12.23 | 674 | -0.12(-1.00%) |
Sep 08, 2011 | 12.35 | 12.35 | 12.35 | 12.35 | 153 | -0.09(-0.73%) |
Sep 07, 2011 | 12.49 | 12.52 | 12.42 | 12.44 | 3,416 | -0.23(-1.79%) |
Sep 06, 2011 | 12.49 | 12.67 | 12.49 | 12.67 | 23,182 | +0.18(+1.45%) |
Sep 02, 2011 | 12.52 | 12.52 | 12.49 | 12.49 | 1,138 | -0.01(-0.09%) |
Sep 01, 2011 | 12.51 | 12.64 | 12.36 | 12.50 | 2,397 | -0.01(-0.10%) |
Aug 31, 2011 | 12.58 | 12.64 | 12.40 | 12.51 | 4,637 | +0.08(+0.68%) |
Aug 30, 2011 | 12.51 | 12.51 | 12.40 | 12.43 | 929 | -0.10(-0.77%) |
Aug 29, 2011 | 12.54 | 12.62 | 12.53 | 12.53 | 2,183 | -0.03(-0.21%) |
Aug 26, 2011 | 12.67 | 12.67 | 12.55 | 12.55 | 2,955 | -0.15(-1.22%) |
Aug 25, 2011 | 12.30 | 12.72 | 12.30 | 12.71 | 4,070 | +0.06(+0.46%) |
Aug 24, 2011 | 12.53 | 12.65 | 12.51 | 12.65 | 1,239 | +0.13(+1.03%) |
Aug 23, 2011 | 12.50 | 12.52 | 12.46 | 12.52 | 4,614 | +0.06(+0.52%) |
Aug 22, 2011 | 12.32 | 12.52 | 12.27 | 12.46 | 13,338 | +0.21(+1.69%) |
Aug 19, 2011 | 12.38 | 12.38 | 12.25 | 12.25 | 1,095 | -0.15(-1.25%) |
Aug 18, 2011 | 12.29 | 12.40 | 12.13 | 12.40 | 3,409 | +0.00(+0.00%) |
Aug 17, 2011 | 12.49 | 12.49 | 12.33 | 12.40 | 2,324 | -0.01(-0.10%) |
Aug 16, 2011 | 12.51 | 12.64 | 12.32 | 12.42 | 6,255 | +0.09(+0.73%) |
Aug 15, 2011 | 12.42 | 12.62 | 12.33 | 12.33 | 7,667 | +0.06(+0.47%) |
Aug 12, 2011 | 12.42 | 12.49 | 12.27 | 12.27 | 6,505 | -0.22(-1.76%) |
Aug 11, 2011 | 12.53 | 12.53 | 12.10 | 12.49 | 5,170 | -0.08(-0.67%) |
Aug 10, 2011 | 12.30 | 12.57 | 12.30 | 12.57 | 619 | -0.03(-0.20%) |
Aug 09, 2011 | 12.57 | 12.82 | 12.42 | 12.60 | 19,152 | -0.05(-0.41%) |
Aug 08, 2011 | 12.50 | 12.72 | 12.27 | 12.65 | 4,614 | -0.18(-1.41%) |
Aug 05, 2011 | 12.87 | 12.88 | 12.59 | 12.83 | 12,628 | -0.01(-0.10%) |
Aug 04, 2011 | 12.78 | 12.89 | 12.60 | 12.84 | 7,506 | +0.06(+0.50%) |
Aug 03, 2011 | 12.62 | 12.78 | 12.46 | 12.78 | 8,618 | +0.10(+0.82%) |
Aug 02, 2011 | 12.62 | 12.67 | 12.55 | 12.67 | 6,663 | +0.07(+0.56%) |
Aug 01, 2011 | 12.70 | 12.76 | 12.59 | 12.60 | 33,298 | -0.14(-1.06%) |
Jul 29, 2011 | 12.75 | 12.90 | 12.62 | 12.74 | 10,402 | -0.01(-0.05%) |
Jul 28, 2011 | 12.76 | 12.78 | 12.66 | 12.75 | 3,563 | +0.05(+0.41%) |
Jul 27, 2011 | 12.64 | 12.89 | 12.63 | 12.69 | 167,687 | +0.28(+2.29%) |
Jul 26, 2011 | 12.53 | 12.56 | 12.36 | 12.41 | 5,595 | -0.20(-1.59%) |
Jul 25, 2011 | 12.53 | 12.65 | 12.40 | 12.61 | 14,235 | +0.13(+1.06%) |
Jul 22, 2011 | 12.52 | 12.65 | 12.40 | 12.48 | 19,834 | -0.13(-1.00%) |
Jul 21, 2011 | 12.53 | 12.62 | 12.26 | 12.60 | 21,346 | +0.08(+0.67%) |
Jul 20, 2011 | 12.57 | 12.65 | 12.51 | 12.52 | 4,848 | -0.10(-0.77%) |
Jul 19, 2011 | 12.56 | 12.65 | 12.56 | 12.62 | 5,773 | +0.06(+0.46%) |
Jul 18, 2011 | 12.51 | 12.64 | 12.22 | 12.56 | 27,496 | -0.09(-0.71%) |
Jul 15, 2011 | 12.48 | 12.71 | 12.48 | 12.65 | 10,214 | +0.23(+1.87%) |
Jul 14, 2011 | 12.41 | 12.55 | 12.28 | 12.42 | 18,772 | +0.06(+0.47%) |
Jul 13, 2011 | 12.00 | 12.41 | 12.00 | 12.36 | 7,777 | +0.33(+2.74%) |
Jul 12, 2011 | 11.81 | 12.03 | 11.81 | 12.03 | 2,014 | +0.14(+1.14%) |
Jul 11, 2011 | 11.91 | 11.97 | 11.81 | 11.89 | 5,601 | -0.02(-0.16%) |
Jul 08, 2011 | 11.75 | 12.04 | 11.68 | 11.91 | 3,450 | +0.08(+0.65%) |
Jul 07, 2011 | 11.69 | 11.84 | 11.52 | 11.84 | 42,231 | +0.08(+0.66%) |
Jul 06, 2011 | 11.80 | 11.88 | 11.56 | 11.76 | 18,765 | -0.16(-1.35%) |
Jul 05, 2011 | 12.21 | 12.38 | 11.86 | 11.92 | 18,813 | -0.29(-2.38%) |
Jul 01, 2011 | 12.20 | 12.26 | 12.11 | 12.21 | 6,190 | -0.03(-0.26%) |
Jun 30, 2011 | 12.36 | 12.44 | 12.11 | 12.24 | 21,249 | -0.03(-0.26%) |
Jun 29, 2011 | 12.65 | 12.65 | 12.27 | 12.27 | 26,878 | -0.37(-2.96%) |
Jun 28, 2011 | 12.60 | 12.71 | 12.27 | 12.65 | 15,162 | +0.10(+0.82%) |
Jun 27, 2011 | 12.26 | 12.64 | 12.20 | 12.55 | 25,471 | +0.61(+5.08%) |
Jun 24, 2011 | 12.39 | 12.51 | 11.87 | 11.94 | 48,296 | -0.48(-3.85%) |
Jun 23, 2011 | 12.42 | 12.42 | 12.26 | 12.42 | 6,236 | -0.14(-1.08%) |
Jun 22, 2011 | 12.26 | 12.73 | 12.26 | 12.55 | 6,435 | +0.36(+2.96%) |
Jun 21, 2011 | 12.33 | 12.66 | 12.04 | 12.19 | 4,304 | -0.13(-1.05%) |
Jun 20, 2011 | 12.42 | 12.52 | 12.24 | 12.32 | 5,866 | -0.04(-0.31%) |
Jun 17, 2011 | 12.05 | 12.36 | 11.89 | 12.36 | 16,309 | +0.50(+4.25%) |
Jun 16, 2011 | 11.87 | 11.93 | 11.82 | 11.86 | 10,645 | -0.01(-0.05%) |
Jun 15, 2011 | 11.86 | 12.06 | 11.84 | 11.86 | 10,691 | -0.08(-0.65%) |
Jun 14, 2011 | 12.24 | 12.24 | 11.81 | 11.94 | 54,670 | -0.32(-2.63%) |
Jun 13, 2011 | 12.85 | 12.85 | 11.85 | 12.26 | 96,269 | -0.65(-5.00%) |
Jun 10, 2011 | 12.91 | 12.96 | 12.78 | 12.91 | 32,966 | +0.00(+0.00%) |
Jun 09, 2011 | 12.92 | 12.96 | 12.78 | 12.91 | 29,066 | -0.02(-0.15%) |
Jun 08, 2011 | 12.87 | 12.94 | 12.75 | 12.93 | 18,903 | -0.01(-0.05%) |
Jun 07, 2011 | 12.94 | 12.94 | 12.84 | 12.93 | 9,985 | +0.08(+0.60%) |
Jun 06, 2011 | 12.66 | 13.03 | 12.61 | 12.86 | 87,602 | +0.13(+1.01%) |