Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.92 | 12.09 | 11.80 | 11.89 | 569,309 | -0.04(-0.37%) |
Feb 28, 2012 | 11.99 | 12.05 | 11.81 | 11.93 | 697,881 | -0.02(-0.18%) |
Feb 27, 2012 | 11.52 | 12.01 | 11.45 | 11.95 | 868,334 | +0.34(+2.91%) |
Feb 24, 2012 | 11.77 | 11.84 | 11.56 | 11.61 | 170,554 | -0.15(-1.25%) |
Feb 23, 2012 | 11.60 | 11.83 | 11.54 | 11.76 | 475,486 | +0.12(+1.07%) |
Feb 22, 2012 | 11.72 | 11.91 | 11.52 | 11.64 | 494,448 | -0.13(-1.12%) |
Feb 21, 2012 | 11.82 | 11.95 | 11.58 | 11.77 | 638,711 | +0.02(+0.19%) |
Feb 17, 2012 | 11.74 | 11.77 | 11.63 | 11.75 | 922,189 | +0.03(+0.25%) |
Feb 16, 2012 | 11.65 | 11.75 | 11.65 | 11.72 | 724,820 | +0.08(+0.69%) |
Feb 15, 2012 | 11.71 | 11.82 | 11.56 | 11.64 | 715,351 | -0.04(-0.31%) |
Feb 14, 2012 | 11.55 | 11.75 | 11.42 | 11.67 | 725,104 | +0.12(+1.08%) |
Feb 13, 2012 | 11.69 | 11.75 | 11.51 | 11.55 | 755,331 | -0.07(-0.57%) |
Feb 10, 2012 | 11.64 | 11.79 | 11.50 | 11.61 | 1,141,485 | -0.12(-1.00%) |
Feb 09, 2012 | 11.77 | 11.97 | 11.70 | 11.73 | 1,098,314 | -0.02(-0.19%) |
Feb 08, 2012 | 11.74 | 11.93 | 11.67 | 11.75 | 856,394 | +0.02(+0.19%) |
Feb 07, 2012 | 11.83 | 11.87 | 11.72 | 11.73 | 640,042 | -0.10(-0.87%) |
Feb 06, 2012 | 11.78 | 11.89 | 11.74 | 11.83 | 503,355 | -0.02(-0.19%) |
Feb 03, 2012 | 11.89 | 11.99 | 11.83 | 11.86 | 813,341 | +0.07(+0.62%) |
Feb 02, 2012 | 11.68 | 11.91 | 11.67 | 11.78 | 827,573 | +0.09(+0.75%) |
Feb 01, 2012 | 11.63 | 11.77 | 11.58 | 11.69 | 883,346 | +0.13(+1.14%) |
Jan 31, 2012 | 11.69 | 11.71 | 11.50 | 11.56 | 894,666 | -0.04(-0.38%) |
Jan 30, 2012 | 11.49 | 11.72 | 11.42 | 11.61 | 723,974 | +0.05(+0.44%) |
Jan 27, 2012 | 11.39 | 11.63 | 11.35 | 11.56 | 711,991 | +0.17(+1.48%) |
Jan 26, 2012 | 11.66 | 11.74 | 11.34 | 11.39 | 761,455 | -0.18(-1.59%) |
Jan 25, 2012 | 11.49 | 11.59 | 11.40 | 11.57 | 2,076,772 | +0.06(+0.51%) |
Jan 24, 2012 | 11.51 | 11.64 | 11.28 | 11.51 | 1,008,521 | -0.08(-0.70%) |
Jan 23, 2012 | 11.49 | 11.72 | 11.42 | 11.59 | 952,454 | +0.15(+1.28%) |
Jan 20, 2012 | 11.01 | 11.50 | 10.92 | 11.45 | 899,468 | +0.44(+4.00%) |
Jan 19, 2012 | 11.20 | 11.25 | 10.98 | 11.01 | 532,367 | -0.18(-1.64%) |
Jan 18, 2012 | 11.13 | 11.21 | 11.01 | 11.19 | 504,228 | +0.06(+0.53%) |
Jan 17, 2012 | 11.19 | 11.19 | 11.06 | 11.13 | 519,840 | +0.02(+0.20%) |
Jan 13, 2012 | 11.13 | 11.17 | 11.01 | 11.11 | 702,946 | -0.07(-0.59%) |
Jan 12, 2012 | 10.74 | 11.20 | 10.73 | 11.17 | 668,501 | -0.07(-0.65%) |
Jan 11, 2012 | 10.87 | 11.28 | 10.71 | 11.25 | 883,241 | +0.32(+2.95%) |
Jan 10, 2012 | 10.98 | 11.01 | 10.84 | 10.92 | 625,213 | +0.07(+0.61%) |
Jan 09, 2012 | 10.77 | 10.89 | 10.74 | 10.86 | 541,142 | +0.15(+1.44%) |
Jan 06, 2012 | 10.53 | 10.78 | 10.44 | 10.70 | 673,084 | +0.21(+1.96%) |
Jan 05, 2012 | 10.56 | 10.68 | 10.43 | 10.50 | 1,317,354 | -0.14(-1.31%) |
Jan 04, 2012 | 10.56 | 10.67 | 10.48 | 10.64 | 926,513 | +0.37(+3.65%) |
Dec 30, 2011 | 10.29 | 10.43 | 10.15 | 10.26 | 483,305 | -0.02(-0.21%) |
Dec 29, 2011 | 10.21 | 10.34 | 10.19 | 10.29 | 304,112 | +0.11(+1.08%) |
Dec 28, 2011 | 10.29 | 10.29 | 10.15 | 10.18 | 609,610 | -0.11(-1.07%) |
Dec 27, 2011 | 10.16 | 10.33 | 10.06 | 10.29 | 692,910 | +0.11(+1.08%) |
Dec 23, 2011 | 10.15 | 10.28 | 10.13 | 10.18 | 384,330 | +0.22(+2.20%) |
Dec 21, 2011 | 9.826 | 10.01 | 9.717 | 9.958 | 664,572 | +0.09(+0.96%) |
Dec 20, 2011 | 9.717 | 9.943 | 9.717 | 9.863 | 873,271 | +0.33(+3.44%) |
Dec 19, 2011 | 9.484 | 9.753 | 9.469 | 9.535 | 1,145,978 | +0.09(+0.93%) |
Dec 16, 2011 | 9.608 | 9.797 | 9.411 | 9.447 | 1,696,963 | -0.09(-0.99%) |
Dec 15, 2011 | 9.535 | 9.615 | 9.476 | 9.542 | 595,727 | +0.13(+1.40%) |
Dec 14, 2011 | 9.571 | 9.666 | 9.389 | 9.411 | 1,248,580 | -0.20(-2.05%) |
Dec 13, 2011 | 9.710 | 9.892 | 9.535 | 9.608 | 840,683 | -0.07(-0.68%) |
Dec 12, 2011 | 9.571 | 9.710 | 9.484 | 9.673 | 697,881 | -0.04(-0.38%) |
Dec 09, 2011 | 9.462 | 9.739 | 9.454 | 9.710 | 683,048 | +0.27(+2.86%) |
Dec 08, 2011 | 9.637 | 9.666 | 9.425 | 9.440 | 970,116 | -0.31(-3.22%) |
Dec 07, 2011 | 9.681 | 9.775 | 9.513 | 9.753 | 630,102 | +0.01(+0.07%) |
Dec 06, 2011 | 9.673 | 9.819 | 9.593 | 9.746 | 647,262 | +0.02(+0.23%) |
Dec 05, 2011 | 9.732 | 9.746 | 9.586 | 9.724 | 1,041,160 | +0.13(+1.37%) |
Dec 02, 2011 | 9.622 | 9.768 | 9.556 | 9.593 | 1,218,774 | +0.10(+1.08%) |
Dec 01, 2011 | 9.432 | 9.640 | 9.338 | 9.491 | 1,228,654 | +0.00(+0.00%) |
Nov 30, 2011 | 9.622 | 9.717 | 9.338 | 9.491 | 2,647,103 | +0.20(+2.12%) |
Nov 29, 2011 | 9.403 | 9.469 | 9.279 | 9.294 | 442,420 | -0.13(-1.39%) |
Nov 28, 2011 | 9.418 | 9.425 | 9.228 | 9.425 | 629,554 | +0.29(+3.19%) |
Nov 25, 2011 | 9.009 | 9.163 | 9.009 | 9.133 | 218,740 | +0.09(+1.05%) |
Nov 23, 2011 | 9.228 | 9.367 | 9.031 | 9.039 | 662,200 | -0.28(-3.05%) |
Nov 22, 2011 | 9.250 | 9.381 | 9.141 | 9.323 | 558,103 | +0.05(+0.55%) |
Nov 21, 2011 | 9.403 | 9.484 | 9.206 | 9.272 | 607,536 | -0.29(-3.05%) |
Nov 18, 2011 | 9.622 | 9.637 | 9.498 | 9.564 | 957,736 | +0.01(+0.15%) |
Nov 17, 2011 | 9.644 | 9.783 | 9.513 | 9.549 | 667,787 | -0.15(-1.50%) |
Nov 16, 2011 | 9.695 | 9.965 | 9.608 | 9.695 | 702,197 | -0.11(-1.12%) |
Nov 15, 2011 | 9.644 | 9.885 | 9.484 | 9.805 | 576,888 | +0.10(+1.05%) |
Nov 14, 2011 | 9.987 | 10.07 | 9.681 | 9.702 | 674,368 | -0.38(-3.76%) |
Nov 11, 2011 | 9.907 | 10.15 | 9.770 | 10.08 | 710,069 | +0.27(+2.75%) |
Nov 10, 2011 | 9.790 | 9.899 | 9.651 | 9.812 | 691,210 | +0.18(+1.89%) |
Nov 09, 2011 | 9.972 | 10.06 | 9.622 | 9.629 | 728,253 | -0.61(-5.92%) |
Nov 08, 2011 | 10.13 | 10.26 | 9.972 | 10.23 | 537,583 | +0.15(+1.52%) |
Nov 07, 2011 | 9.987 | 10.15 | 9.907 | 10.08 | 593,467 | +0.08(+0.80%) |
Nov 04, 2011 | 9.994 | 10.10 | 9.856 | 10.00 | 524,189 | -0.12(-1.15%) |
Nov 03, 2011 | 10.00 | 10.19 | 9.805 | 10.12 | 966,268 | +0.26(+2.59%) |
Nov 02, 2011 | 9.761 | 9.885 | 9.622 | 9.863 | 1,362,352 | +0.26(+2.66%) |
Nov 01, 2011 | 9.637 | 9.888 | 9.469 | 9.608 | 2,340,615 | -0.35(-3.52%) |
Oct 31, 2011 | 10.07 | 10.15 | 9.914 | 9.958 | 1,191,411 | -0.23(-2.22%) |
Oct 28, 2011 | 10.10 | 10.28 | 10.01 | 10.18 | 860,164 | +0.06(+0.58%) |
Oct 27, 2011 | 10.05 | 10.14 | 9.812 | 10.13 | 2,743,674 | +0.46(+4.75%) |
Oct 26, 2011 | 9.586 | 9.688 | 9.484 | 9.666 | 1,233,428 | +0.22(+2.32%) |
Oct 25, 2011 | 9.549 | 9.600 | 9.228 | 9.447 | 1,570,950 | -0.02(-0.23%) |
Oct 24, 2011 | 9.440 | 9.535 | 9.301 | 9.469 | 1,427,145 | -0.02(-0.23%) |
Oct 21, 2011 | 9.527 | 9.586 | 9.323 | 9.491 | 1,837,138 | +0.07(+0.77%) |
Oct 20, 2011 | 9.972 | 9.972 | 9.075 | 9.418 | 2,127,645 | -0.58(-5.77%) |
Oct 19, 2011 | 10.10 | 10.18 | 9.921 | 9.994 | 777,475 | -0.14(-1.37%) |
Oct 18, 2011 | 9.761 | 10.19 | 9.629 | 10.13 | 805,424 | +0.43(+4.44%) |
Oct 17, 2011 | 9.877 | 9.950 | 9.659 | 9.702 | 825,860 | -0.27(-2.71%) |
Oct 14, 2011 | 9.943 | 10.10 | 9.688 | 9.972 | 746,238 | +0.15(+1.56%) |
Oct 13, 2011 | 9.950 | 9.950 | 9.651 | 9.819 | 766,687 | -0.23(-2.25%) |
Oct 12, 2011 | 9.907 | 10.17 | 9.885 | 10.05 | 841,330 | +0.22(+2.23%) |
Oct 11, 2011 | 9.856 | 9.943 | 9.710 | 9.826 | 679,040 | -0.04(-0.44%) |
Oct 10, 2011 | 9.732 | 9.899 | 9.608 | 9.870 | 839,635 | +0.34(+3.60%) |
Oct 07, 2011 | 9.863 | 9.870 | 9.520 | 9.527 | 934,619 | -0.32(-3.26%) |
Oct 06, 2011 | 9.520 | 9.863 | 9.272 | 9.848 | 1,480,077 | +0.41(+4.33%) |
Oct 05, 2011 | 9.272 | 9.447 | 9.090 | 9.440 | 1,588,640 | +0.19(+2.05%) |
Oct 04, 2011 | 8.938 | 9.446 | 8.822 | 9.250 | 1,609,115 | +0.19(+2.08%) |
Oct 03, 2011 | 9.156 | 9.867 | 8.967 | 9.061 | 1,777,348 | -0.19(-2.04%) |
Sep 30, 2011 | 9.664 | 9.845 | 9.214 | 9.250 | 1,763,442 | -0.55(-5.63%) |
Sep 29, 2011 | 9.838 | 9.867 | 9.548 | 9.802 | 1,053,404 | +0.20(+2.04%) |
Sep 28, 2011 | 10.07 | 10.13 | 9.584 | 9.606 | 667,898 | -0.42(-4.20%) |
Sep 27, 2011 | 10.08 | 10.19 | 9.940 | 10.03 | 930,656 | +0.15(+1.54%) |
Sep 26, 2011 | 9.548 | 9.882 | 9.388 | 9.875 | 872,927 | +0.35(+3.66%) |
Sep 23, 2011 | 9.461 | 9.562 | 9.352 | 9.526 | 857,069 | +0.01(+0.15%) |
Sep 22, 2011 | 9.628 | 9.766 | 9.330 | 9.511 | 1,657,183 | -0.47(-4.73%) |
Sep 21, 2011 | 10.43 | 10.49 | 9.983 | 9.983 | 1,063,231 | -0.41(-3.98%) |
Sep 20, 2011 | 10.58 | 10.72 | 10.40 | 10.40 | 496,039 | -0.16(-1.51%) |
Sep 19, 2011 | 10.64 | 10.68 | 10.41 | 10.56 | 603,618 | -0.33(-3.00%) |
Sep 16, 2011 | 10.91 | 11.00 | 10.66 | 10.88 | 1,144,965 | -0.04(-0.33%) |
Sep 15, 2011 | 10.88 | 10.93 | 10.64 | 10.92 | 515,826 | +0.14(+1.28%) |
Sep 14, 2011 | 10.74 | 10.87 | 10.53 | 10.78 | 718,440 | +0.10(+0.95%) |
Sep 13, 2011 | 10.50 | 10.70 | 10.45 | 10.68 | 714,184 | +0.23(+2.15%) |
Sep 12, 2011 | 10.06 | 10.47 | 10.03 | 10.46 | 721,905 | +0.24(+2.35%) |
Sep 09, 2011 | 10.40 | 10.56 | 10.16 | 10.22 | 736,274 | -0.30(-2.83%) |
Sep 08, 2011 | 10.67 | 10.77 | 10.47 | 10.51 | 661,361 | -0.28(-2.56%) |
Sep 07, 2011 | 10.35 | 10.84 | 10.24 | 10.79 | 1,446,637 | +0.66(+6.52%) |
Sep 06, 2011 | 9.802 | 10.19 | 9.758 | 10.13 | 712,181 | +0.02(+0.21%) |
Sep 02, 2011 | 10.28 | 10.41 | 10.09 | 10.11 | 941,991 | -0.41(-3.87%) |
Sep 01, 2011 | 10.91 | 11.03 | 10.50 | 10.51 | 906,706 | -0.40(-3.66%) |
Aug 31, 2011 | 10.84 | 10.96 | 10.69 | 10.91 | 992,800 | +0.15(+1.35%) |
Aug 30, 2011 | 10.90 | 11.06 | 10.65 | 10.77 | 834,724 | -0.20(-1.79%) |
Aug 29, 2011 | 10.62 | 10.99 | 10.54 | 10.96 | 916,282 | +0.42(+3.99%) |
Aug 26, 2011 | 10.40 | 10.67 | 10.27 | 10.54 | 1,014,670 | +0.04(+0.35%) |
Aug 25, 2011 | 10.91 | 11.12 | 10.38 | 10.51 | 667,723 | -0.31(-2.89%) |
Aug 24, 2011 | 10.50 | 10.88 | 10.41 | 10.82 | 820,443 | +0.29(+2.76%) |
Aug 23, 2011 | 10.25 | 10.54 | 10.10 | 10.53 | 1,221,966 | +0.36(+3.50%) |
Aug 22, 2011 | 10.32 | 10.49 | 10.03 | 10.17 | 733,339 | +0.12(+1.16%) |
Aug 19, 2011 | 10.03 | 10.43 | 9.969 | 10.06 | 583,405 | -0.15(-1.49%) |
Aug 18, 2011 | 10.52 | 10.56 | 10.15 | 10.21 | 848,914 | -0.65(-5.95%) |
Aug 17, 2011 | 10.90 | 10.93 | 10.74 | 10.85 | 495,349 | +0.04(+0.34%) |
Aug 16, 2011 | 10.81 | 10.92 | 10.68 | 10.82 | 818,700 | -0.12(-1.13%) |
Aug 15, 2011 | 10.93 | 11.07 | 10.85 | 10.94 | 1,290,311 | +0.12(+1.14%) |
Aug 12, 2011 | 11.01 | 11.09 | 10.70 | 10.82 | 1,103,942 | -0.08(-0.73%) |
Aug 11, 2011 | 10.46 | 10.99 | 10.27 | 10.90 | 2,191,273 | +0.54(+5.19%) |
Aug 10, 2011 | 10.62 | 10.70 | 10.32 | 10.36 | 2,594,158 | -0.53(-4.87%) |
Aug 09, 2011 | 10.63 | 11.02 | 10.36 | 10.89 | 3,344,273 | +0.59(+5.71%) |
Aug 08, 2011 | 11.23 | 11.37 | 10.29 | 10.30 | 2,559,573 | -1.23(-10.64%) |
Aug 05, 2011 | 11.82 | 11.90 | 11.39 | 11.53 | 1,624,681 | -0.17(-1.49%) |
Aug 04, 2011 | 12.07 | 12.26 | 11.70 | 11.70 | 1,682,049 | -0.57(-4.67%) |
Aug 03, 2011 | 12.08 | 12.30 | 11.85 | 12.28 | 931,312 | +0.21(+1.75%) |
Aug 02, 2011 | 12.23 | 12.38 | 12.07 | 12.07 | 778,740 | -0.25(-2.01%) |
Aug 01, 2011 | 12.41 | 12.52 | 12.20 | 12.31 | 787,692 | +0.04(+0.30%) |
Jul 29, 2011 | 12.05 | 12.35 | 12.00 | 12.28 | 641,965 | +0.12(+1.02%) |
Jul 28, 2011 | 12.33 | 12.45 | 12.12 | 12.15 | 524,185 | -0.17(-1.41%) |
Jul 27, 2011 | 12.39 | 12.47 | 12.31 | 12.33 | 970,207 | -0.10(-0.82%) |
Jul 26, 2011 | 12.48 | 12.51 | 12.39 | 12.43 | 556,818 | -0.07(-0.58%) |
Jul 25, 2011 | 12.42 | 12.59 | 12.34 | 12.50 | 708,547 | -0.06(-0.46%) |
Jul 22, 2011 | 12.58 | 12.62 | 12.48 | 12.56 | 481,296 | -0.09(-0.75%) |
Jul 21, 2011 | 12.45 | 12.67 | 12.41 | 12.66 | 1,318,471 | +0.22(+1.75%) |
Jul 20, 2011 | 12.47 | 12.58 | 12.41 | 12.44 | 499,817 | -0.01(-0.06%) |
Jul 19, 2011 | 12.41 | 12.47 | 12.29 | 12.44 | 861,033 | +0.07(+0.59%) |
Jul 18, 2011 | 12.40 | 12.47 | 12.29 | 12.37 | 1,020,318 | -0.03(-0.23%) |
Jul 15, 2011 | 12.37 | 12.52 | 12.34 | 12.40 | 784,125 | +0.09(+0.77%) |
Jul 14, 2011 | 12.34 | 12.48 | 12.21 | 12.31 | 1,340,360 | +0.19(+1.56%) |
Jul 13, 2011 | 11.96 | 12.26 | 11.91 | 12.12 | 1,109,132 | +0.23(+1.89%) |
Jul 12, 2011 | 11.91 | 12.08 | 11.83 | 11.89 | 786,677 | -0.04(-0.36%) |
Jul 11, 2011 | 12.10 | 12.15 | 11.91 | 11.94 | 1,009,455 | -0.24(-1.97%) |
Jul 08, 2011 | 12.12 | 12.23 | 12.10 | 12.18 | 557,475 | -0.10(-0.83%) |
Jul 07, 2011 | 12.28 | 12.34 | 12.21 | 12.28 | 490,549 | +0.10(+0.83%) |
Jul 06, 2011 | 11.94 | 12.28 | 11.83 | 12.18 | 815,103 | +0.23(+1.88%) |
Jul 05, 2011 | 12.07 | 12.11 | 11.90 | 11.95 | 718,916 | -0.13(-1.05%) |
Jul 01, 2011 | 11.89 | 12.15 | 11.87 | 12.08 | 615,644 | +0.19(+1.61%) |
Jun 30, 2011 | 12.04 | 12.04 | 11.87 | 11.89 | 694,865 | -0.15(-1.26%) |
Jun 29, 2011 | 11.75 | 12.04 | 11.63 | 12.04 | 1,337,240 | +0.37(+3.16%) |
Jun 28, 2011 | 11.37 | 11.72 | 11.33 | 11.67 | 1,418,357 | +0.40(+3.53%) |
Jun 27, 2011 | 11.27 | 11.31 | 11.16 | 11.27 | 734,001 | +0.06(+0.52%) |
Jun 24, 2011 | 11.42 | 11.42 | 11.14 | 11.21 | 888,161 | +0.00(+0.00%) |
Jun 23, 2011 | 11.37 | 11.39 | 11.16 | 11.21 | 990,801 | -0.26(-2.27%) |
Jun 22, 2011 | 11.50 | 11.63 | 11.47 | 11.47 | 1,187,343 | -0.09(-0.81%) |
Jun 21, 2011 | 11.66 | 11.70 | 11.55 | 11.57 | 819,040 | -0.01(-0.13%) |
Jun 20, 2011 | 11.60 | 11.60 | 11.51 | 11.58 | 563,382 | +0.04(+0.31%) |
Jun 17, 2011 | 11.49 | 11.56 | 11.37 | 11.55 | 1,277,729 | +0.13(+1.14%) |
Jun 16, 2011 | 11.11 | 11.44 | 11.11 | 11.42 | 555,616 | +0.21(+1.87%) |
Jun 15, 2011 | 11.23 | 11.31 | 11.16 | 11.21 | 570,454 | -0.11(-0.96%) |
Jun 14, 2011 | 11.28 | 11.39 | 11.23 | 11.31 | 733,773 | +0.12(+1.10%) |
Jun 13, 2011 | 11.16 | 11.30 | 11.01 | 11.19 | 994,927 | +0.02(+0.19%) |
Jun 10, 2011 | 11.02 | 11.19 | 10.99 | 11.17 | 1,086,547 | +0.09(+0.85%) |
Jun 09, 2011 | 10.92 | 11.10 | 10.84 | 11.08 | 1,065,744 | +0.22(+2.00%) |
Jun 08, 2011 | 10.83 | 10.97 | 10.82 | 10.86 | 664,796 | +0.02(+0.20%) |
Jun 07, 2011 | 10.95 | 10.95 | 10.83 | 10.84 | 550,781 | -0.01(-0.13%) |
Jun 06, 2011 | 10.95 | 11.00 | 10.84 | 10.85 | 729,923 | -0.17(-1.57%) |
Jun 03, 2011 | 11.10 | 11.23 | 11.02 | 11.03 | 586,193 | -0.12(-1.10%) |
May 24, 2011 | 11.10 | 11.21 | 11.03 | 11.15 | 814,887 | +0.09(+0.85%) |
May 23, 2011 | 11.13 | 11.22 | 11.05 | 11.05 | 692,612 | -0.20(-1.80%) |
May 20, 2011 | 11.26 | 11.34 | 11.16 | 11.26 | 856,347 | -0.06(-0.51%) |
May 19, 2011 | 11.38 | 11.46 | 11.24 | 11.31 | 819,072 | +0.01(+0.13%) |
May 18, 2011 | 11.29 | 11.36 | 11.20 | 11.30 | 1,419,378 | +0.07(+0.58%) |
May 17, 2011 | 11.05 | 11.28 | 11.04 | 11.23 | 952,970 | +0.17(+1.50%) |
May 16, 2011 | 11.03 | 11.13 | 11.00 | 11.07 | 660,273 | +0.02(+0.20%) |
May 13, 2011 | 11.14 | 11.26 | 11.00 | 11.05 | 1,144,990 | -0.08(-0.72%) |
May 12, 2011 | 11.09 | 11.16 | 11.00 | 11.13 | 1,296,362 | +0.01(+0.07%) |
May 11, 2011 | 11.08 | 11.18 | 11.06 | 11.12 | 1,038,487 | -0.01(-0.07%) |
May 10, 2011 | 11.18 | 11.29 | 11.08 | 11.13 | 1,801,319 | -0.01(-0.13%) |
May 09, 2011 | 11.18 | 11.21 | 11.09 | 11.14 | 744,879 | -0.01(-0.13%) |
May 06, 2011 | 11.35 | 11.50 | 11.11 | 11.16 | 713,141 | -0.07(-0.64%) |
May 05, 2011 | 11.38 | 11.47 | 11.20 | 11.23 | 1,343,688 | -0.21(-1.83%) |
May 04, 2011 | 11.60 | 11.60 | 11.44 | 11.44 | 885,641 | -0.17(-1.43%) |
May 03, 2011 | 11.57 | 11.65 | 11.50 | 11.60 | 760,937 | +0.01(+0.12%) |
May 02, 2011 | 11.59 | 11.81 | 11.56 | 11.59 | 960,069 | -0.05(-0.43%) |
Apr 29, 2011 | 11.58 | 11.66 | 11.46 | 11.64 | 632,745 | +0.06(+0.50%) |
Apr 28, 2011 | 11.54 | 11.63 | 11.46 | 11.58 | 892,826 | +0.01(+0.06%) |
Apr 27, 2011 | 11.62 | 11.62 | 11.54 | 11.57 | 883,067 | -0.04(-0.37%) |
Apr 26, 2011 | 11.38 | 11.63 | 11.36 | 11.62 | 1,551,269 | +0.27(+2.36%) |
Apr 25, 2011 | 11.34 | 11.47 | 11.29 | 11.35 | 868,810 | -0.04(-0.38%) |
Apr 21, 2011 | 11.55 | 11.55 | 11.34 | 11.39 | 1,400,555 | -0.13(-1.16%) |
Apr 20, 2011 | 11.56 | 11.57 | 11.41 | 11.53 | 1,555,254 | +0.13(+1.18%) |
Apr 19, 2011 | 11.25 | 11.52 | 11.25 | 11.39 | 1,286,317 | +0.17(+1.55%) |
Apr 18, 2011 | 11.47 | 11.50 | 11.21 | 11.22 | 1,883,975 | -0.37(-3.18%) |
Apr 15, 2011 | 11.39 | 11.78 | 11.23 | 11.59 | 2,581,422 | +0.28(+2.43%) |
Apr 14, 2011 | 11.84 | 11.86 | 11.16 | 11.31 | 3,085,936 | -0.69(-5.73%) |
Apr 13, 2011 | 12.31 | 12.45 | 11.99 | 12.00 | 1,149,707 | -0.19(-1.54%) |
Apr 12, 2011 | 12.12 | 12.22 | 12.11 | 12.19 | 603,535 | +0.03(+0.24%) |
Apr 11, 2011 | 12.31 | 12.41 | 12.16 | 12.16 | 622,035 | -0.18(-1.46%) |
Apr 08, 2011 | 12.56 | 12.57 | 12.34 | 12.34 | 261,292 | -0.18(-1.44%) |
Apr 07, 2011 | 12.57 | 12.64 | 12.44 | 12.52 | 755,793 | -0.07(-0.52%) |
Apr 06, 2011 | 12.59 | 12.67 | 12.52 | 12.59 | 537,490 | +0.06(+0.46%) |
Apr 05, 2011 | 12.39 | 12.57 | 12.39 | 12.53 | 752,701 | +0.10(+0.81%) |
Apr 04, 2011 | 12.49 | 12.49 | 12.39 | 12.43 | 557,198 | -0.06(-0.52%) |
Apr 01, 2011 | 12.58 | 12.59 | 12.38 | 12.49 | 982,474 | -0.01(-0.06%) |
Mar 31, 2011 | 12.41 | 12.58 | 12.30 | 12.50 | 584,932 | +0.09(+0.70%) |
Mar 30, 2011 | 12.41 | 12.49 | 12.31 | 12.41 | 233,680 | +0.08(+0.61%) |
Mar 29, 2011 | 12.14 | 12.36 | 12.14 | 12.34 | 499,020 | +0.13(+1.09%) |
Mar 28, 2011 | 12.34 | 12.36 | 12.20 | 12.21 | 624,379 | -0.06(-0.53%) |
Mar 25, 2011 | 12.24 | 12.49 | 12.21 | 12.27 | 712,152 | +0.04(+0.30%) |
Mar 24, 2011 | 12.23 | 12.24 | 12.04 | 12.23 | 427,708 | +0.06(+0.47%) |
Mar 23, 2011 | 12.26 | 12.28 | 12.06 | 12.18 | 321,165 | -0.12(-0.94%) |
Mar 22, 2011 | 12.40 | 12.52 | 12.29 | 12.29 | 303,524 | -0.12(-0.93%) |
Mar 21, 2011 | 12.46 | 12.50 | 12.34 | 12.41 | 505,938 | +0.12(+1.00%) |
Mar 18, 2011 | 12.22 | 12.34 | 12.15 | 12.28 | 1,027,084 | +0.13(+1.07%) |
Mar 17, 2011 | 12.26 | 12.26 | 12.05 | 12.15 | 567,513 | +0.05(+0.42%) |
Mar 16, 2011 | 12.33 | 12.37 | 12.10 | 12.10 | 950,701 | -0.21(-1.70%) |
Mar 15, 2011 | 12.14 | 12.44 | 12.06 | 12.31 | 695,299 | -0.04(-0.35%) |
Mar 14, 2011 | 12.39 | 12.45 | 12.33 | 12.36 | 372,638 | -0.15(-1.21%) |
Mar 11, 2011 | 12.44 | 12.56 | 12.41 | 12.51 | 383,980 | +0.07(+0.58%) |
Mar 10, 2011 | 12.49 | 12.57 | 12.41 | 12.44 | 656,080 | -0.21(-1.65%) |
Mar 09, 2011 | 12.66 | 12.76 | 12.59 | 12.65 | 349,003 | -0.06(-0.45%) |
Mar 08, 2011 | 12.46 | 12.76 | 12.44 | 12.70 | 457,512 | +0.28(+2.26%) |
Mar 07, 2011 | 12.62 | 12.67 | 12.36 | 12.42 | 676,910 | -0.12(-0.92%) |
Mar 04, 2011 | 12.76 | 12.80 | 12.52 | 12.54 | 660,270 | -0.28(-2.19%) |
Mar 03, 2011 | 12.71 | 12.88 | 12.71 | 12.82 | 487,598 | +0.19(+1.54%) |
Mar 02, 2011 | 12.68 | 12.75 | 12.57 | 12.62 | 377,011 | -0.06(-0.51%) |