Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.12 | 14.12 | 14.11 | 14.11 | 2,235 | +0.04(+0.31%) |
Mar 29, 2012 | 13.98 | 14.07 | 13.94 | 14.07 | 16,776 | -0.01(-0.04%) |
Mar 28, 2012 | 14.08 | 14.09 | 13.99 | 14.07 | 36,474 | -0.07(-0.53%) |
Mar 27, 2012 | 14.21 | 14.21 | 14.15 | 14.15 | 87,975 | -0.03(-0.24%) |
Mar 26, 2012 | 14.09 | 14.18 | 14.09 | 14.18 | 50,143 | +0.19(+1.37%) |
Mar 23, 2012 | 13.94 | 14.00 | 13.88 | 13.99 | 74,395 | +0.08(+0.59%) |
Mar 22, 2012 | 13.93 | 13.97 | 13.91 | 13.91 | 8,421 | -0.15(-1.07%) |
Mar 21, 2012 | 14.04 | 14.06 | 14.04 | 14.06 | 8,198 | -0.01(-0.04%) |
Mar 20, 2012 | 14.03 | 14.07 | 14.03 | 14.06 | 14,905 | -0.05(-0.33%) |
Mar 19, 2012 | 14.15 | 14.16 | 14.11 | 14.11 | 7,080 | +0.04(+0.32%) |
Mar 16, 2012 | 14.05 | 14.07 | 14.05 | 14.06 | 9,278 | +0.01(+0.08%) |
Mar 15, 2012 | 14.02 | 14.05 | 14.02 | 14.05 | 16,459 | +0.10(+0.72%) |
Mar 14, 2012 | 14.00 | 14.00 | 13.95 | 13.95 | 8,798 | -0.03(-0.20%) |
Mar 13, 2012 | 13.86 | 13.98 | 13.85 | 13.98 | 55,754 | +0.25(+1.82%) |
Mar 12, 2012 | 13.73 | 13.75 | 13.71 | 13.73 | 12,344 | +0.00(+0.01%) |
Mar 09, 2012 | 13.73 | 13.77 | 13.73 | 13.73 | 5,237 | +0.05(+0.40%) |
Mar 08, 2012 | 13.61 | 13.69 | 13.61 | 13.67 | 6,845 | +0.14(+1.07%) |
Mar 07, 2012 | 13.43 | 13.53 | 13.43 | 13.53 | 13,661 | +0.09(+0.68%) |
Mar 06, 2012 | 13.50 | 13.50 | 13.42 | 13.44 | 56,091 | -0.22(-1.61%) |
Mar 05, 2012 | 13.62 | 13.66 | 13.62 | 13.66 | 7,945 | -0.04(-0.26%) |
Mar 02, 2012 | 13.71 | 13.71 | 13.69 | 13.69 | 125,739 | -0.04(-0.28%) |
Mar 01, 2012 | 13.74 | 13.76 | 13.71 | 13.73 | 12,449 | +0.07(+0.53%) |
Feb 29, 2012 | 13.77 | 13.77 | 13.66 | 13.66 | 164,547 | -0.09(-0.66%) |
Feb 28, 2012 | 13.74 | 13.77 | 13.72 | 13.75 | 27,450 | +0.01(+0.11%) |
Feb 27, 2012 | 13.61 | 13.74 | 13.60 | 13.74 | 10,235 | +0.04(+0.31%) |
Feb 24, 2012 | 13.70 | 13.73 | 13.69 | 13.69 | 5,371 | +0.02(+0.14%) |
Feb 23, 2012 | 13.62 | 13.68 | 13.62 | 13.68 | 7,930 | +0.06(+0.41%) |
Feb 22, 2012 | 13.62 | 13.65 | 13.59 | 13.62 | 9,920 | -0.03(-0.25%) |
Feb 21, 2012 | 13.69 | 13.71 | 13.63 | 13.65 | 18,734 | +0.01(+0.04%) |
Feb 17, 2012 | 13.67 | 13.67 | 13.65 | 13.65 | 8,574 | -0.00(-0.01%) |
Feb 16, 2012 | 13.50 | 13.65 | 13.48 | 13.65 | 28,303 | +0.17(+1.27%) |
Feb 15, 2012 | 13.58 | 13.61 | 13.48 | 13.48 | 12,831 | -0.01(-0.04%) |
Feb 14, 2012 | 13.52 | 13.54 | 13.48 | 13.48 | 17,380 | -0.06(-0.42%) |
Feb 13, 2012 | 13.56 | 13.57 | 13.54 | 13.54 | 17,791 | +0.10(+0.77%) |
Feb 10, 2012 | 13.47 | 13.47 | 13.44 | 13.44 | 5,977 | -0.14(-1.01%) |
Feb 09, 2012 | 13.61 | 13.61 | 13.58 | 13.58 | 7,481 | +0.05(+0.39%) |
Feb 08, 2012 | 13.55 | 13.55 | 13.49 | 13.52 | 12,906 | +0.02(+0.14%) |
Feb 07, 2012 | 13.54 | 13.54 | 13.51 | 13.51 | 11,896 | +0.01(+0.11%) |
Feb 06, 2012 | 13.44 | 13.49 | 13.44 | 13.49 | 5,678 | -0.01(-0.11%) |
Feb 03, 2012 | 13.43 | 13.51 | 13.43 | 13.51 | 65,615 | +0.20(+1.48%) |
Feb 02, 2012 | 13.32 | 13.32 | 13.26 | 13.31 | 22,969 | +0.02(+0.14%) |
Feb 01, 2012 | 13.23 | 13.32 | 13.23 | 13.29 | 17,956 | +0.14(+1.06%) |
Jan 31, 2012 | 13.22 | 13.22 | 13.10 | 13.15 | 206,468 | +0.02(+0.12%) |
Jan 30, 2012 | 13.09 | 13.14 | 13.04 | 13.14 | 21,996 | -0.07(-0.57%) |
Jan 27, 2012 | 13.15 | 13.21 | 13.15 | 13.21 | 3,426 | -0.04(-0.34%) |
Jan 26, 2012 | 13.31 | 13.34 | 13.24 | 13.26 | 48,609 | -0.02(-0.17%) |
Jan 25, 2012 | 13.10 | 13.28 | 13.09 | 13.28 | 49,372 | +0.16(+1.23%) |
Jan 24, 2012 | 13.08 | 13.12 | 13.08 | 13.12 | 3,883 | -0.03(-0.22%) |
Jan 23, 2012 | 13.15 | 13.21 | 13.11 | 13.15 | 47,823 | +0.01(+0.11%) |
Jan 20, 2012 | 13.11 | 13.13 | 13.09 | 13.13 | 8,013 | +0.00(+0.03%) |
Jan 19, 2012 | 13.13 | 13.13 | 13.12 | 13.13 | 12,838 | +0.09(+0.69%) |
Jan 18, 2012 | 12.94 | 13.05 | 12.94 | 13.04 | 36,810 | +0.14(+1.06%) |
Jan 17, 2012 | 12.98 | 12.99 | 12.90 | 12.90 | 32,336 | +0.05(+0.40%) |
Jan 13, 2012 | 12.83 | 12.85 | 12.82 | 12.85 | 13,841 | -0.07(-0.56%) |
Jan 12, 2012 | 12.92 | 12.92 | 12.84 | 12.92 | 48,616 | +0.03(+0.27%) |
Jan 11, 2012 | 12.82 | 12.90 | 12.82 | 12.89 | 23,515 | +0.02(+0.12%) |
Jan 10, 2012 | 12.88 | 12.88 | 12.85 | 12.87 | 17,956 | +0.12(+0.95%) |
Jan 09, 2012 | 12.74 | 12.75 | 12.72 | 12.75 | 9,135 | +0.03(+0.22%) |
Jan 06, 2012 | 12.73 | 12.74 | 12.71 | 12.72 | 18,307 | -0.03(-0.24%) |
Jan 05, 2012 | 12.63 | 12.76 | 12.62 | 12.75 | 15,636 | +0.05(+0.42%) |
Jan 04, 2012 | 12.69 | 12.70 | 12.67 | 12.70 | 12,719 | +0.20(+1.58%) |
Dec 30, 2011 | 12.54 | 12.55 | 12.50 | 12.50 | 29,777 | -0.03(-0.28%) |
Dec 29, 2011 | 12.47 | 12.54 | 12.47 | 12.54 | 19,183 | +0.11(+0.86%) |
Dec 28, 2011 | 12.59 | 12.59 | 12.43 | 12.43 | 29,134 | -0.19(-1.47%) |
Dec 27, 2011 | 12.59 | 12.62 | 12.59 | 12.62 | 53,861 | +0.04(+0.31%) |
Dec 23, 2011 | 12.51 | 12.58 | 12.50 | 12.58 | 39,893 | +0.19(+1.55%) |
Dec 21, 2011 | 12.29 | 12.39 | 12.27 | 12.38 | 84,507 | +0.04(+0.34%) |
Dec 20, 2011 | 12.23 | 12.35 | 12.23 | 12.34 | 131,964 | +0.36(+3.00%) |
Dec 19, 2011 | 12.16 | 12.16 | 11.98 | 11.98 | 12,367 | -0.16(-1.32%) |
Dec 16, 2011 | 12.19 | 12.23 | 12.12 | 12.14 | 18,943 | +0.05(+0.40%) |
Dec 15, 2011 | 12.16 | 12.16 | 12.08 | 12.10 | 36,203 | +0.06(+0.52%) |
Dec 14, 2011 | 12.09 | 12.11 | 12.02 | 12.03 | 41,191 | -0.14(-1.18%) |
Dec 13, 2011 | 12.43 | 12.43 | 12.14 | 12.18 | 38,294 | -0.04(-0.33%) |
Dec 12, 2011 | 12.24 | 12.24 | 12.22 | 12.22 | 6,395 | -0.30(-2.36%) |
Dec 09, 2011 | 12.39 | 12.52 | 12.39 | 12.51 | 98,633 | +0.24(+1.93%) |
Dec 08, 2011 | 12.31 | 12.37 | 12.25 | 12.27 | 60,805 | -0.30(-2.37%) |
Dec 07, 2011 | 12.49 | 12.58 | 12.42 | 12.57 | 70,540 | +0.04(+0.30%) |
Dec 06, 2011 | 12.53 | 12.57 | 12.49 | 12.54 | 45,968 | +0.00(+0.01%) |
Dec 05, 2011 | 12.57 | 12.63 | 12.47 | 12.53 | 45,254 | +0.13(+1.05%) |
Dec 02, 2011 | 12.48 | 12.51 | 12.40 | 12.40 | 56,712 | +0.01(+0.08%) |
Dec 01, 2011 | 12.38 | 12.44 | 12.35 | 12.39 | 18,048 | -0.02(-0.16%) |
Nov 30, 2011 | 12.21 | 12.43 | 12.21 | 12.41 | 41,116 | +0.53(+4.43%) |
Nov 29, 2011 | 11.95 | 11.96 | 11.89 | 11.89 | 71,112 | +0.03(+0.29%) |
Nov 28, 2011 | 11.89 | 11.89 | 11.79 | 11.85 | 111,521 | +0.22(+1.93%) |
Nov 25, 2011 | 11.61 | 11.65 | 11.60 | 11.63 | 3,009 | +0.03(+0.22%) |
Nov 23, 2011 | 11.70 | 11.70 | 11.56 | 11.60 | 45,073 | -0.23(-1.95%) |
Nov 22, 2011 | 11.85 | 11.90 | 11.80 | 11.83 | 16,912 | -0.04(-0.34%) |
Nov 21, 2011 | 11.91 | 11.91 | 11.80 | 11.87 | 23,774 | -0.22(-1.82%) |
Nov 18, 2011 | 12.15 | 12.15 | 12.09 | 12.09 | 22,736 | -0.00(-0.02%) |
Nov 17, 2011 | 12.29 | 12.29 | 12.05 | 12.10 | 70,427 | -0.21(-1.67%) |
Nov 16, 2011 | 12.37 | 12.53 | 12.29 | 12.30 | 75,318 | -0.20(-1.61%) |
Nov 15, 2011 | 12.39 | 12.56 | 12.36 | 12.50 | 104,757 | +0.07(+0.59%) |
Nov 14, 2011 | 12.48 | 12.50 | 12.39 | 12.43 | 45,652 | -0.11(-0.87%) |
Nov 11, 2011 | 12.48 | 12.56 | 12.48 | 12.54 | 19,990 | +0.24(+1.91%) |
Nov 10, 2011 | 12.38 | 12.38 | 12.25 | 12.30 | 34,096 | +0.09(+0.75%) |
Nov 09, 2011 | 12.37 | 12.37 | 12.20 | 12.21 | 25,542 | -0.46(-3.66%) |
Nov 08, 2011 | 12.58 | 12.69 | 12.56 | 12.68 | 60,752 | +0.16(+1.24%) |
Nov 07, 2011 | 12.45 | 12.52 | 12.32 | 12.52 | 19,929 | +0.06(+0.50%) |
Nov 04, 2011 | 12.44 | 12.46 | 12.36 | 12.46 | 22,991 | -0.05(-0.39%) |
Nov 03, 2011 | 12.31 | 12.52 | 12.31 | 12.51 | 55,177 | +0.25(+2.06%) |
Nov 02, 2011 | 12.31 | 12.31 | 12.19 | 12.25 | 10,766 | +0.19(+1.58%) |
Nov 01, 2011 | 12.13 | 12.19 | 12.02 | 12.06 | 22,051 | -0.38(-3.06%) |
Oct 31, 2011 | 12.56 | 12.58 | 12.45 | 12.45 | 12,790 | -0.30(-2.38%) |
Oct 28, 2011 | 12.69 | 12.75 | 12.67 | 12.75 | 62,204 | +0.02(+0.15%) |
Oct 27, 2011 | 12.62 | 12.81 | 12.55 | 12.73 | 136,183 | +0.43(+3.49%) |
Oct 26, 2011 | 12.31 | 12.31 | 12.16 | 12.30 | 35,202 | +0.07(+0.54%) |
Oct 25, 2011 | 12.24 | 12.33 | 12.23 | 12.23 | 22,751 | -0.19(-1.56%) |
Oct 24, 2011 | 12.23 | 12.44 | 12.23 | 12.43 | 32,471 | +0.20(+1.61%) |
Oct 21, 2011 | 12.18 | 12.24 | 12.18 | 12.23 | 16,220 | +0.24(+1.96%) |
Oct 20, 2011 | 11.95 | 12.02 | 11.86 | 12.00 | 57,517 | +0.04(+0.33%) |
Oct 19, 2011 | 12.08 | 12.14 | 11.96 | 11.96 | 14,919 | -0.18(-1.44%) |
Oct 18, 2011 | 11.85 | 12.13 | 11.81 | 12.13 | 13,203 | +0.29(+2.48%) |
Oct 17, 2011 | 12.05 | 12.05 | 11.84 | 11.84 | 125,349 | -0.27(-2.24%) |
Oct 14, 2011 | 12.07 | 12.11 | 12.00 | 12.11 | 28,679 | +0.24(+2.03%) |
Oct 13, 2011 | 11.82 | 11.88 | 11.79 | 11.87 | 14,633 | -0.06(-0.48%) |
Oct 12, 2011 | 11.90 | 12.02 | 11.88 | 11.93 | 56,862 | +0.13(+1.09%) |
Oct 11, 2011 | 11.76 | 11.83 | 11.76 | 11.80 | 41,537 | +0.01(+0.07%) |
Oct 10, 2011 | 11.63 | 11.79 | 11.63 | 11.79 | 164,396 | +0.36(+3.13%) |
Oct 07, 2011 | 11.50 | 11.50 | 11.39 | 11.43 | 57,291 | -0.08(-0.73%) |
Oct 06, 2011 | 11.50 | 11.52 | 11.29 | 11.51 | 9,780 | +0.23(+2.01%) |
Oct 05, 2011 | 11.12 | 11.30 | 11.05 | 11.29 | 44,817 | +0.23(+2.12%) |
Oct 04, 2011 | 10.69 | 11.05 | 10.57 | 11.05 | 107,413 | +0.20(+1.84%) |
Oct 03, 2011 | 11.10 | 11.10 | 10.85 | 10.85 | 55,726 | -0.34(-2.99%) |
Sep 30, 2011 | 11.28 | 11.33 | 11.19 | 11.19 | 4,882 | -0.21(-1.87%) |
Sep 29, 2011 | 11.56 | 11.59 | 11.26 | 11.40 | 69,607 | -0.17(-1.47%) |
Sep 28, 2011 | 11.64 | 11.64 | 11.57 | 11.57 | 9,073 | -0.09(-0.80%) |
Sep 27, 2011 | 11.71 | 11.78 | 11.66 | 11.66 | 19,832 | +0.22(+1.93%) |
Sep 26, 2011 | 11.32 | 11.44 | 11.18 | 11.44 | 17,161 | +0.24(+2.11%) |
Sep 23, 2011 | 11.07 | 11.27 | 11.07 | 11.21 | 31,410 | +0.06(+0.50%) |
Sep 22, 2011 | 11.20 | 11.26 | 11.03 | 11.15 | 82,758 | -0.36(-3.11%) |
Sep 21, 2011 | 11.88 | 11.88 | 11.51 | 11.51 | 9,366 | -0.53(-4.43%) |
Sep 20, 2011 | 11.96 | 12.04 | 11.90 | 12.04 | 6,184 | +0.12(+0.98%) |
Sep 19, 2011 | 11.83 | 11.93 | 11.77 | 11.93 | 16,581 | -0.11(-0.91%) |
Sep 16, 2011 | 12.06 | 12.06 | 12.00 | 12.03 | 120,654 | +0.08(+0.66%) |
Sep 15, 2011 | 11.85 | 11.97 | 11.83 | 11.96 | 15,728 | +0.04(+0.38%) |
Sep 14, 2011 | 11.67 | 11.91 | 11.61 | 11.91 | 67,412 | +0.30(+2.55%) |
Sep 13, 2011 | 11.53 | 11.61 | 11.51 | 11.61 | 76,505 | +0.11(+0.97%) |
Sep 12, 2011 | 11.32 | 11.50 | 11.25 | 11.50 | 105,182 | +0.06(+0.53%) |
Sep 09, 2011 | 11.61 | 11.61 | 11.38 | 11.44 | 36,378 | -0.40(-3.40%) |
Sep 07, 2011 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.39(+3.39%) |
Sep 06, 2011 | 11.29 | 11.51 | 11.26 | 11.46 | 32,311 | -0.19(-1.60%) |
Sep 02, 2011 | 11.64 | 11.71 | 11.64 | 11.64 | 33,959 | -0.30(-2.53%) |
Sep 01, 2011 | 12.06 | 12.15 | 11.94 | 11.94 | 30,339 | -0.13(-1.05%) |
Aug 31, 2011 | 12.10 | 12.19 | 11.97 | 12.07 | 43,188 | +0.02(+0.18%) |
Aug 30, 2011 | 11.92 | 12.05 | 11.92 | 12.05 | 21,427 | +0.10(+0.80%) |
Aug 29, 2011 | 11.82 | 11.95 | 11.82 | 11.95 | 21,488 | +0.31(+2.68%) |
Aug 26, 2011 | 11.37 | 11.64 | 11.24 | 11.64 | 9,840 | +0.18(+1.54%) |
Aug 25, 2011 | 11.70 | 11.70 | 11.47 | 11.47 | 15,479 | -0.15(-1.28%) |
Aug 24, 2011 | 11.58 | 11.62 | 11.47 | 11.62 | 23,703 | +0.14(+1.23%) |
Aug 23, 2011 | 11.24 | 11.47 | 11.24 | 11.47 | 12,335 | +0.36(+3.24%) |
Aug 22, 2011 | 11.23 | 11.23 | 11.06 | 11.11 | 22,055 | +0.04(+0.32%) |
Aug 19, 2011 | 11.11 | 11.34 | 11.08 | 11.08 | 35,146 | -0.20(-1.73%) |
Aug 18, 2011 | 11.50 | 11.50 | 11.21 | 11.27 | 30,452 | -0.51(-4.31%) |
Aug 17, 2011 | 11.90 | 11.96 | 11.75 | 11.78 | 27,882 | -0.03(-0.22%) |
Aug 16, 2011 | 11.78 | 11.86 | 11.73 | 11.81 | 28,797 | -0.12(-1.01%) |
Aug 15, 2011 | 11.86 | 11.93 | 11.76 | 11.93 | 70,708 | +0.28(+2.43%) |
Aug 12, 2011 | 11.66 | 11.74 | 11.62 | 11.65 | 63,837 | +0.07(+0.64%) |
Aug 11, 2011 | 11.16 | 11.71 | 11.13 | 11.57 | 79,105 | +0.50(+4.50%) |
Aug 10, 2011 | 11.37 | 11.38 | 11.07 | 11.07 | 102,642 | -0.44(-3.80%) |
Aug 09, 2011 | 11.52 | 11.51 | 10.90 | 11.51 | 103,088 | +0.48(+4.33%) |
Aug 08, 2011 | 11.52 | 11.64 | 11.03 | 11.03 | 348,364 | -0.82(-6.95%) |
Aug 05, 2011 | 12.04 | 12.06 | 11.55 | 11.86 | 122,263 | -0.04(-0.31%) |
Aug 04, 2011 | 12.34 | 12.34 | 11.87 | 11.89 | 186,011 | -0.59(-4.71%) |
Aug 03, 2011 | 12.44 | 12.48 | 12.26 | 12.48 | 2,542,578 | +0.03(+0.23%) |
Aug 02, 2011 | 12.69 | 12.71 | 12.45 | 12.45 | 56,725 | -0.32(-2.50%) |
Aug 01, 2011 | 12.98 | 13.01 | 12.66 | 12.77 | 212,866 | -0.04(-0.32%) |
Jul 29, 2011 | 12.77 | 12.93 | 12.74 | 12.81 | 77,095 | -0.07(-0.58%) |
Jul 28, 2011 | 12.93 | 13.02 | 12.89 | 12.89 | 64,200 | -0.09(-0.66%) |
Jul 27, 2011 | 13.16 | 13.16 | 12.97 | 12.97 | 16,114 | -0.25(-1.90%) |
Jul 26, 2011 | 13.23 | 13.28 | 13.21 | 13.22 | 24,300 | -0.07(-0.52%) |
Jul 25, 2011 | 13.23 | 13.33 | 13.23 | 13.29 | 32,236 | -0.08(-0.58%) |
Jul 22, 2011 | 13.39 | 13.39 | 13.36 | 13.37 | 22,523 | +0.02(+0.13%) |
Jul 21, 2011 | 13.24 | 13.37 | 13.24 | 13.35 | 46,680 | +0.17(+1.30%) |
Jul 20, 2011 | 13.18 | 13.18 | 13.18 | 13.18 | 1,322 | -0.01(-0.11%) |
Jul 19, 2011 | 13.10 | 13.20 | 13.10 | 13.20 | 12,660 | +0.25(+1.91%) |
Jul 18, 2011 | 13.04 | 13.04 | 12.89 | 12.95 | 87,019 | -0.14(-1.04%) |
Jul 15, 2011 | 13.05 | 13.08 | 13.05 | 13.08 | 22,856 | +0.03(+0.26%) |
Jul 14, 2011 | 13.14 | 13.16 | 13.05 | 13.05 | 9,977 | -0.04(-0.34%) |
Jul 13, 2011 | 13.13 | 13.23 | 13.09 | 13.09 | 8,344 | +0.02(+0.12%) |
Jul 12, 2011 | 13.15 | 13.15 | 13.08 | 13.08 | 14,965 | -0.02(-0.15%) |
Jul 11, 2011 | 13.21 | 13.24 | 13.10 | 13.10 | 28,094 | -0.27(-2.02%) |
Jul 08, 2011 | 13.33 | 13.37 | 13.33 | 13.37 | 9,206 | -0.10(-0.77%) |
Jul 07, 2011 | 13.43 | 13.49 | 13.43 | 13.47 | 36,884 | +0.16(+1.17%) |
Jul 06, 2011 | 13.31 | 13.33 | 13.31 | 13.32 | 65,379 | +0.01(+0.10%) |
Jul 05, 2011 | 13.29 | 13.33 | 13.27 | 13.30 | 24,133 | -0.01(-0.07%) |
Jul 01, 2011 | 13.23 | 13.32 | 13.23 | 13.31 | 101,032 | +0.20(+1.49%) |
Jun 30, 2011 | 13.09 | 13.12 | 13.09 | 13.12 | 14,504 | +0.16(+1.23%) |
Jun 29, 2011 | 12.96 | 13.01 | 12.96 | 12.96 | 3,854 | +0.10(+0.77%) |
Jun 28, 2011 | 12.80 | 12.87 | 12.80 | 12.86 | 9,848 | +0.11(+0.87%) |
Jun 27, 2011 | 12.65 | 12.75 | 12.65 | 12.75 | 53,656 | +0.10(+0.76%) |
Jun 24, 2011 | 12.72 | 12.72 | 12.63 | 12.65 | 40,081 | -0.03(-0.24%) |
Jun 23, 2011 | 12.62 | 12.72 | 12.56 | 12.68 | 33,060 | -0.16(-1.24%) |
Jun 22, 2011 | 12.89 | 12.89 | 12.84 | 12.84 | 25,433 | -0.04(-0.28%) |
Jun 21, 2011 | 12.84 | 12.88 | 12.84 | 12.88 | 7,505 | +0.19(+1.51%) |
Jun 20, 2011 | 12.68 | 12.69 | 12.68 | 12.68 | 21,579 | +0.08(+0.62%) |
Jun 17, 2011 | 12.67 | 12.68 | 12.60 | 12.61 | 48,683 | +0.12(+0.93%) |
Jun 16, 2011 | 12.57 | 12.63 | 12.49 | 12.49 | 74,216 | -0.07(-0.53%) |
Jun 15, 2011 | 12.66 | 12.66 | 12.54 | 12.56 | 26,570 | -0.23(-1.78%) |
Jun 14, 2011 | 12.79 | 12.82 | 12.77 | 12.78 | 29,114 | +0.17(+1.37%) |
Jun 13, 2011 | 12.63 | 12.67 | 12.55 | 12.61 | 62,358 | -0.00(-0.01%) |
Jun 10, 2011 | 12.74 | 12.74 | 12.61 | 12.61 | 26,457 | -0.21(-1.64%) |
Jun 09, 2011 | 12.72 | 12.82 | 12.72 | 12.82 | 10,742 | +0.11(+0.84%) |
Jun 08, 2011 | 12.77 | 12.78 | 12.71 | 12.72 | 25,303 | -0.06(-0.43%) |
Jun 07, 2011 | 12.86 | 12.86 | 12.77 | 12.77 | 26,601 | -0.01(-0.11%) |
Jun 06, 2011 | 12.85 | 12.89 | 12.77 | 12.79 | 27,846 | -0.14(-1.06%) |
Jun 03, 2011 | 12.91 | 13.00 | 12.90 | 12.92 | 36,106 | -0.16(-1.21%) |
May 24, 2011 | 13.10 | 13.10 | 13.08 | 13.08 | 12,928 | -0.01(-0.05%) |
May 23, 2011 | 13.06 | 13.09 | 13.04 | 13.09 | 41,830 | -0.15(-1.11%) |
May 20, 2011 | 13.30 | 13.30 | 13.21 | 13.23 | 7,121 | -0.09(-0.71%) |
May 19, 2011 | 13.34 | 13.34 | 13.33 | 13.33 | 11,387 | +0.12(+0.94%) |
May 18, 2011 | 13.16 | 13.20 | 13.16 | 13.20 | 14,150 | +0.08(+0.63%) |
May 17, 2011 | 13.16 | 13.16 | 13.11 | 13.12 | 49,983 | -0.10(-0.74%) |
May 16, 2011 | 13.23 | 13.26 | 13.22 | 13.22 | 18,660 | -0.06(-0.43%) |
May 13, 2011 | 13.36 | 13.36 | 13.28 | 13.28 | 8,806 | -0.11(-0.84%) |
May 12, 2011 | 13.26 | 13.40 | 13.24 | 13.39 | 16,625 | +0.06(+0.43%) |
May 11, 2011 | 13.45 | 13.45 | 13.30 | 13.33 | 8,206 | -0.14(-1.03%) |
May 10, 2011 | 13.38 | 13.47 | 13.38 | 13.47 | 22,190 | +0.10(+0.78%) |
May 09, 2011 | 13.30 | 13.36 | 13.28 | 13.36 | 33,039 | +0.07(+0.52%) |
May 06, 2011 | 13.33 | 13.40 | 13.29 | 13.29 | 24,346 | +0.09(+0.67%) |
May 05, 2011 | 13.30 | 13.33 | 13.21 | 13.21 | 9,094 | -0.13(-1.00%) |
May 04, 2011 | 13.44 | 13.44 | 13.28 | 13.34 | 10,742 | -0.04(-0.30%) |
May 03, 2011 | 13.41 | 13.46 | 13.38 | 13.38 | 41,974 | -0.13(-0.95%) |
May 02, 2011 | 13.51 | 13.51 | 13.50 | 13.51 | 28,127 | -0.01(-0.05%) |
Apr 29, 2011 | 13.51 | 13.54 | 13.51 | 13.51 | 18,774 | +0.07(+0.51%) |
Apr 28, 2011 | 13.44 | 13.48 | 13.44 | 13.45 | 20,968 | +0.01(+0.07%) |
Apr 27, 2011 | 13.39 | 13.44 | 13.39 | 13.44 | 13,573 | +0.06(+0.48%) |
Apr 26, 2011 | 13.29 | 13.37 | 13.29 | 13.37 | 24,293 | +0.13(+1.01%) |
Apr 25, 2011 | 13.21 | 13.25 | 13.21 | 13.24 | 9,459 | -0.02(-0.17%) |
Apr 21, 2011 | 13.24 | 13.26 | 13.22 | 13.26 | 34,246 | +0.07(+0.52%) |
Apr 20, 2011 | 13.17 | 13.19 | 13.10 | 13.19 | 26,419 | +0.22(+1.70%) |
Apr 19, 2011 | 12.95 | 12.97 | 12.95 | 12.97 | 9,793 | +0.03(+0.24%) |
Apr 18, 2011 | 12.96 | 12.96 | 12.85 | 12.94 | 20,414 | -0.15(-1.17%) |
Apr 15, 2011 | 13.04 | 13.10 | 13.04 | 13.09 | 6,293 | +0.07(+0.55%) |
Apr 14, 2011 | 12.93 | 13.03 | 12.93 | 13.02 | 21,287 | +0.01(+0.07%) |
Apr 13, 2011 | 13.04 | 13.05 | 12.99 | 13.01 | 8,229 | +0.03(+0.25%) |
Apr 12, 2011 | 13.00 | 13.00 | 12.97 | 12.98 | 26,631 | -0.12(-0.90%) |
Apr 11, 2011 | 13.16 | 13.20 | 13.09 | 13.10 | 88,428 | -0.01(-0.07%) |
Apr 08, 2011 | 13.26 | 13.26 | 13.11 | 13.11 | 99,451 | -0.09(-0.67%) |
Apr 07, 2011 | 13.23 | 13.23 | 13.15 | 13.20 | 38,201 | -0.03(-0.19%) |
Apr 06, 2011 | 13.27 | 13.27 | 13.20 | 13.22 | 7,052 | +0.01(+0.06%) |
Apr 05, 2011 | 13.21 | 13.27 | 13.21 | 13.21 | 26,882 | +0.04(+0.28%) |
Apr 04, 2011 | 13.23 | 13.23 | 13.17 | 13.18 | 20,231 | -0.02(-0.12%) |