Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.17 | 14.17 | 13.97 | 13.98 | 293,992 | -0.13(-0.91%) |
Mar 29, 2012 | 14.07 | 14.17 | 13.98 | 14.11 | 202,274 | +0.00(+0.03%) |
Mar 28, 2012 | 14.30 | 14.32 | 14.07 | 14.10 | 412,409 | -0.20(-1.38%) |
Mar 27, 2012 | 14.39 | 14.43 | 14.07 | 14.30 | 336,981 | -0.04(-0.30%) |
Mar 26, 2012 | 14.32 | 14.46 | 14.26 | 14.34 | 263,339 | +0.15(+1.06%) |
Mar 23, 2012 | 14.07 | 14.31 | 14.05 | 14.19 | 202,698 | +0.15(+1.10%) |
Mar 22, 2012 | 13.97 | 14.04 | 13.87 | 14.04 | 146,014 | +0.00(+0.03%) |
Mar 21, 2012 | 14.19 | 14.23 | 14.03 | 14.03 | 218,425 | -0.15(-1.06%) |
Mar 20, 2012 | 14.22 | 14.33 | 14.14 | 14.19 | 215,349 | -0.10(-0.70%) |
Mar 19, 2012 | 14.21 | 14.47 | 14.15 | 14.29 | 220,971 | -0.01(-0.05%) |
Mar 16, 2012 | 14.28 | 14.34 | 14.21 | 14.29 | 508,631 | +0.01(+0.05%) |
Mar 15, 2012 | 14.35 | 14.42 | 14.19 | 14.29 | 216,703 | -0.05(-0.32%) |
Mar 14, 2012 | 14.68 | 14.70 | 14.24 | 14.33 | 423,362 | -0.37(-2.50%) |
Mar 13, 2012 | 14.27 | 14.70 | 14.26 | 14.70 | 507,090 | +0.52(+3.68%) |
Mar 12, 2012 | 14.32 | 14.57 | 14.13 | 14.18 | 285,488 | -0.32(-2.19%) |
Mar 09, 2012 | 14.39 | 14.54 | 14.31 | 14.50 | 287,649 | +0.13(+0.92%) |
Mar 08, 2012 | 14.40 | 14.43 | 14.20 | 14.36 | 216,062 | +0.00(+0.03%) |
Mar 07, 2012 | 14.25 | 14.43 | 14.07 | 14.36 | 422,217 | +0.16(+1.12%) |
Mar 06, 2012 | 14.25 | 14.37 | 14.12 | 14.20 | 378,119 | -0.14(-0.94%) |
Mar 05, 2012 | 14.05 | 14.34 | 13.97 | 14.34 | 254,217 | +0.23(+1.65%) |
Mar 02, 2012 | 14.10 | 14.28 | 14.03 | 14.10 | 512,483 | +0.03(+0.22%) |
Mar 01, 2012 | 14.34 | 14.42 | 14.03 | 14.07 | 308,394 | -0.19(-1.30%) |
Feb 29, 2012 | 14.32 | 14.57 | 14.22 | 14.26 | 549,815 | +0.00(+0.00%) |
Feb 28, 2012 | 14.44 | 14.48 | 14.19 | 14.26 | 200,847 | -0.13(-0.89%) |
Feb 27, 2012 | 14.35 | 14.44 | 14.21 | 14.39 | 207,930 | -0.01(-0.05%) |
Feb 24, 2012 | 14.46 | 14.46 | 14.08 | 14.39 | 299,390 | -0.10(-0.67%) |
Feb 23, 2012 | 14.26 | 14.65 | 14.26 | 14.49 | 322,397 | +0.23(+1.63%) |
Feb 22, 2012 | 14.26 | 14.38 | 14.21 | 14.26 | 135,237 | -0.07(-0.51%) |
Feb 21, 2012 | 14.36 | 14.45 | 14.22 | 14.33 | 166,298 | +0.00(+0.03%) |
Feb 17, 2012 | 14.50 | 14.51 | 14.13 | 14.33 | 397,455 | -0.12(-0.80%) |
Feb 16, 2012 | 14.20 | 14.60 | 14.18 | 14.44 | 315,981 | +0.27(+1.94%) |
Feb 15, 2012 | 14.24 | 14.30 | 14.09 | 14.17 | 222,688 | -0.05(-0.35%) |
Feb 14, 2012 | 14.31 | 14.32 | 14.08 | 14.22 | 199,012 | -0.11(-0.78%) |
Feb 13, 2012 | 14.21 | 14.50 | 14.21 | 14.33 | 233,457 | +0.20(+1.40%) |
Feb 10, 2012 | 14.42 | 14.46 | 14.13 | 14.14 | 257,076 | -0.32(-2.19%) |
Feb 09, 2012 | 14.53 | 14.56 | 14.36 | 14.45 | 330,420 | -0.02(-0.16%) |
Feb 08, 2012 | 14.40 | 14.52 | 14.30 | 14.48 | 241,869 | +0.08(+0.59%) |
Feb 07, 2012 | 14.25 | 14.39 | 14.25 | 14.39 | 229,203 | +0.17(+1.19%) |
Feb 06, 2012 | 14.28 | 14.36 | 14.17 | 14.22 | 355,282 | -0.01(-0.05%) |
Feb 03, 2012 | 14.39 | 14.39 | 14.18 | 14.23 | 433,741 | -0.02(-0.11%) |
Feb 02, 2012 | 14.11 | 14.35 | 14.11 | 14.25 | 214,741 | +0.09(+0.62%) |
Feb 01, 2012 | 13.94 | 14.21 | 13.81 | 14.16 | 491,863 | +0.27(+1.94%) |
Jan 31, 2012 | 13.63 | 13.95 | 13.61 | 13.89 | 482,571 | +0.29(+2.15%) |
Jan 30, 2012 | 13.67 | 13.72 | 13.58 | 13.60 | 263,279 | -0.10(-0.76%) |
Jan 27, 2012 | 13.93 | 13.93 | 13.64 | 13.70 | 322,229 | -0.23(-1.65%) |
Jan 26, 2012 | 13.78 | 13.98 | 13.73 | 13.93 | 290,985 | +0.18(+1.28%) |
Jan 25, 2012 | 13.63 | 13.77 | 13.59 | 13.75 | 266,384 | +0.10(+0.70%) |
Jan 24, 2012 | 13.66 | 13.68 | 13.55 | 13.66 | 201,261 | -0.02(-0.11%) |
Jan 23, 2012 | 13.72 | 13.74 | 13.60 | 13.67 | 254,732 | -0.03(-0.20%) |
Jan 20, 2012 | 13.51 | 13.72 | 13.51 | 13.70 | 336,728 | +0.22(+1.62%) |
Jan 19, 2012 | 13.55 | 13.59 | 13.39 | 13.48 | 174,686 | -0.04(-0.31%) |
Jan 18, 2012 | 13.58 | 13.59 | 13.23 | 13.52 | 387,097 | -0.02(-0.11%) |
Jan 17, 2012 | 13.31 | 13.65 | 13.31 | 13.54 | 446,180 | +0.30(+2.29%) |
Jan 13, 2012 | 13.19 | 13.27 | 13.14 | 13.24 | 115,254 | -0.06(-0.43%) |
Jan 12, 2012 | 13.29 | 13.34 | 13.17 | 13.29 | 223,646 | +0.02(+0.14%) |
Jan 11, 2012 | 13.17 | 13.35 | 13.17 | 13.27 | 409,505 | +0.11(+0.82%) |
Jan 10, 2012 | 13.29 | 13.29 | 13.12 | 13.17 | 266,722 | -0.02(-0.15%) |
Jan 09, 2012 | 13.28 | 13.34 | 13.13 | 13.19 | 500,361 | -0.01(-0.09%) |
Jan 06, 2012 | 13.20 | 13.24 | 13.08 | 13.20 | 217,299 | +0.01(+0.09%) |
Jan 05, 2012 | 13.20 | 13.27 | 13.10 | 13.19 | 249,773 | -0.02(-0.17%) |
Jan 04, 2012 | 13.41 | 13.49 | 13.20 | 13.21 | 254,893 | -0.19(-1.43%) |
Dec 30, 2011 | 13.57 | 13.57 | 13.38 | 13.40 | 99,599 | -0.12(-0.91%) |
Dec 29, 2011 | 13.51 | 13.59 | 13.42 | 13.52 | 174,845 | +0.07(+0.49%) |
Dec 28, 2011 | 13.70 | 13.70 | 13.41 | 13.46 | 184,213 | -0.21(-1.52%) |
Dec 27, 2011 | 13.53 | 13.72 | 13.33 | 13.67 | 185,210 | +0.15(+1.08%) |
Dec 23, 2011 | 13.43 | 13.57 | 13.36 | 13.52 | 93,195 | +0.12(+0.89%) |
Dec 21, 2011 | 13.40 | 13.52 | 13.31 | 13.40 | 213,486 | -0.05(-0.40%) |
Dec 20, 2011 | 13.25 | 13.51 | 13.24 | 13.45 | 300,662 | +0.34(+2.61%) |
Dec 19, 2011 | 13.31 | 13.48 | 13.10 | 13.11 | 179,382 | -0.13(-1.01%) |
Dec 16, 2011 | 13.25 | 13.33 | 13.15 | 13.25 | 656,273 | +0.00(+0.00%) |
Dec 15, 2011 | 13.34 | 13.34 | 13.16 | 13.25 | 244,921 | +0.03(+0.26%) |
Dec 14, 2011 | 13.18 | 13.34 | 13.18 | 13.21 | 232,433 | -0.06(-0.43%) |
Dec 13, 2011 | 13.53 | 13.56 | 13.17 | 13.27 | 284,646 | -0.16(-1.20%) |
Dec 12, 2011 | 13.24 | 13.43 | 13.21 | 13.43 | 303,736 | +0.10(+0.72%) |
Dec 09, 2011 | 13.14 | 13.40 | 13.14 | 13.34 | 290,076 | +0.18(+1.34%) |
Dec 08, 2011 | 13.56 | 13.56 | 13.13 | 13.16 | 274,772 | -0.49(-3.60%) |
Dec 07, 2011 | 13.66 | 13.73 | 13.48 | 13.65 | 173,652 | -0.03(-0.25%) |
Dec 06, 2011 | 13.77 | 13.78 | 13.43 | 13.68 | 283,778 | -0.05(-0.36%) |
Dec 05, 2011 | 13.70 | 13.87 | 13.63 | 13.73 | 351,068 | +0.21(+1.53%) |
Dec 02, 2011 | 13.71 | 13.74 | 13.50 | 13.53 | 156,664 | -0.05(-0.37%) |
Dec 01, 2011 | 13.50 | 13.77 | 13.44 | 13.58 | 316,646 | +0.03(+0.23%) |
Nov 30, 2011 | 13.46 | 13.58 | 13.29 | 13.55 | 719,567 | +0.38(+2.89%) |
Nov 29, 2011 | 13.15 | 13.31 | 13.12 | 13.17 | 166,196 | +0.02(+0.12%) |
Nov 28, 2011 | 13.06 | 13.16 | 12.91 | 13.15 | 415,107 | +0.26(+2.03%) |
Nov 25, 2011 | 12.94 | 13.14 | 12.89 | 12.89 | 156,369 | -0.09(-0.68%) |
Nov 23, 2011 | 13.19 | 13.37 | 12.97 | 12.98 | 224,549 | -0.32(-2.43%) |
Nov 22, 2011 | 13.62 | 13.70 | 13.29 | 13.30 | 258,307 | -0.30(-2.20%) |
Nov 21, 2011 | 13.75 | 13.81 | 13.57 | 13.60 | 172,511 | -0.30(-2.13%) |
Nov 18, 2011 | 13.78 | 13.93 | 13.75 | 13.90 | 196,698 | +0.15(+1.09%) |
Nov 17, 2011 | 13.65 | 13.88 | 13.56 | 13.75 | 373,179 | +0.13(+0.96%) |
Nov 16, 2011 | 13.57 | 13.82 | 13.57 | 13.62 | 1,168,750 | -0.02(-0.11%) |
Nov 15, 2011 | 13.62 | 13.63 | 13.56 | 13.63 | 803,631 | +0.00(+0.03%) |
Nov 14, 2011 | 13.52 | 13.63 | 13.51 | 13.63 | 413,380 | +0.05(+0.40%) |
Nov 11, 2011 | 13.52 | 13.59 | 13.51 | 13.57 | 214,645 | +0.14(+1.03%) |
Nov 10, 2011 | 13.51 | 13.52 | 13.34 | 13.44 | 141,889 | +0.07(+0.55%) |
Nov 09, 2011 | 13.38 | 13.58 | 13.34 | 13.36 | 332,933 | -0.20(-1.47%) |
Nov 08, 2011 | 13.02 | 13.58 | 13.02 | 13.56 | 380,125 | +0.07(+0.48%) |
Nov 07, 2011 | 13.48 | 13.50 | 13.24 | 13.50 | 321,880 | +0.07(+0.54%) |
Nov 04, 2011 | 13.41 | 13.44 | 13.27 | 13.42 | 263,591 | -0.05(-0.34%) |
Nov 03, 2011 | 13.37 | 13.48 | 13.18 | 13.47 | 220,880 | +0.21(+1.61%) |
Nov 02, 2011 | 13.13 | 13.36 | 13.13 | 13.26 | 184,593 | +0.22(+1.69%) |
Nov 01, 2011 | 12.90 | 13.25 | 12.90 | 13.04 | 342,072 | -0.27(-2.06%) |
Oct 31, 2011 | 13.16 | 13.42 | 13.16 | 13.31 | 222,395 | +0.04(+0.29%) |
Oct 28, 2011 | 13.37 | 13.46 | 13.26 | 13.27 | 238,836 | -0.18(-1.36%) |
Oct 27, 2011 | 13.24 | 13.45 | 13.14 | 13.45 | 649,727 | +0.51(+3.91%) |
Oct 26, 2011 | 13.21 | 13.26 | 12.86 | 12.95 | 463,353 | -0.10(-0.73%) |
Oct 25, 2011 | 13.49 | 13.49 | 13.04 | 13.04 | 328,421 | -0.46(-3.39%) |
Oct 24, 2011 | 13.47 | 13.50 | 13.37 | 13.50 | 295,712 | +0.06(+0.48%) |
Oct 21, 2011 | 13.44 | 13.46 | 13.34 | 13.44 | 280,342 | +0.16(+1.18%) |
Oct 20, 2011 | 13.40 | 13.40 | 13.09 | 13.28 | 197,819 | -0.06(-0.43%) |
Oct 19, 2011 | 13.26 | 13.46 | 13.22 | 13.34 | 317,666 | +0.06(+0.43%) |
Oct 18, 2011 | 13.27 | 13.38 | 13.05 | 13.28 | 191,878 | +0.09(+0.66%) |
Oct 17, 2011 | 13.30 | 13.34 | 13.09 | 13.19 | 162,558 | -0.17(-1.28%) |
Oct 14, 2011 | 13.42 | 13.42 | 13.22 | 13.36 | 189,318 | -0.02(-0.11%) |
Oct 13, 2011 | 13.08 | 13.41 | 13.01 | 13.38 | 221,686 | +0.21(+1.62%) |
Oct 12, 2011 | 13.19 | 13.33 | 13.07 | 13.17 | 247,468 | +0.03(+0.20%) |
Oct 11, 2011 | 13.17 | 13.31 | 12.95 | 13.14 | 357,912 | -0.14(-1.03%) |
Oct 10, 2011 | 13.15 | 13.29 | 13.10 | 13.28 | 231,607 | +0.28(+2.14%) |
Oct 07, 2011 | 13.15 | 13.18 | 12.86 | 13.00 | 262,533 | -0.14(-1.04%) |
Oct 06, 2011 | 12.99 | 13.14 | 12.84 | 13.13 | 230,339 | +0.16(+1.20%) |
Oct 05, 2011 | 12.95 | 13.25 | 12.74 | 12.98 | 444,360 | +0.07(+0.56%) |
Oct 04, 2011 | 12.30 | 12.93 | 12.30 | 12.91 | 427,709 | +0.55(+4.44%) |
Oct 03, 2011 | 12.82 | 12.87 | 12.32 | 12.36 | 579,019 | -0.57(-4.39%) |
Sep 30, 2011 | 12.55 | 13.09 | 12.55 | 12.93 | 458,326 | +0.22(+1.71%) |
Sep 29, 2011 | 12.69 | 12.82 | 12.52 | 12.71 | 801,614 | +0.21(+1.65%) |
Sep 28, 2011 | 12.80 | 12.80 | 12.48 | 12.50 | 535,174 | -0.38(-2.93%) |
Sep 27, 2011 | 12.84 | 13.07 | 12.77 | 12.88 | 312,629 | +0.23(+1.81%) |
Sep 26, 2011 | 12.72 | 12.72 | 12.46 | 12.65 | 248,415 | -0.02(-0.15%) |
Sep 23, 2011 | 12.41 | 12.72 | 12.39 | 12.67 | 347,299 | +0.23(+1.84%) |
Sep 22, 2011 | 12.27 | 12.52 | 12.27 | 12.44 | 528,551 | -0.01(-0.06%) |
Sep 21, 2011 | 12.81 | 12.86 | 12.44 | 12.45 | 205,119 | -0.34(-2.65%) |
Sep 20, 2011 | 12.91 | 13.07 | 12.77 | 12.79 | 153,640 | -0.08(-0.59%) |
Sep 19, 2011 | 12.86 | 12.96 | 12.74 | 12.86 | 137,619 | -0.16(-1.20%) |
Sep 16, 2011 | 13.08 | 13.15 | 12.92 | 13.02 | 306,399 | +0.02(+0.15%) |
Sep 15, 2011 | 13.09 | 13.17 | 12.84 | 13.00 | 265,689 | +0.03(+0.26%) |
Sep 14, 2011 | 12.88 | 13.07 | 12.71 | 12.97 | 366,790 | +0.21(+1.61%) |
Sep 13, 2011 | 12.79 | 12.81 | 12.58 | 12.76 | 194,314 | +0.06(+0.48%) |
Sep 12, 2011 | 12.50 | 12.73 | 12.45 | 12.70 | 303,787 | +0.13(+1.03%) |
Sep 09, 2011 | 12.83 | 12.86 | 12.48 | 12.57 | 317,131 | -0.34(-2.60%) |
Sep 08, 2011 | 13.15 | 13.15 | 12.88 | 12.91 | 218,415 | -0.28(-2.14%) |
Sep 07, 2011 | 12.96 | 13.19 | 12.83 | 13.19 | 421,167 | +0.37(+2.88%) |
Sep 06, 2011 | 12.84 | 13.06 | 12.58 | 12.82 | 674,689 | -0.21(-1.58%) |
Sep 02, 2011 | 13.10 | 13.36 | 13.02 | 13.02 | 236,004 | -0.32(-2.40%) |
Sep 01, 2011 | 13.52 | 13.52 | 13.24 | 13.34 | 388,140 | -0.18(-1.32%) |
Aug 31, 2011 | 13.48 | 13.52 | 13.37 | 13.52 | 370,581 | +0.07(+0.51%) |
Aug 30, 2011 | 13.37 | 13.50 | 13.34 | 13.45 | 250,704 | +0.02(+0.11%) |
Aug 29, 2011 | 13.24 | 13.44 | 13.08 | 13.44 | 192,855 | +0.28(+2.14%) |
Aug 26, 2011 | 12.94 | 13.19 | 12.74 | 13.16 | 122,874 | +0.17(+1.29%) |
Aug 25, 2011 | 13.44 | 13.44 | 12.79 | 12.99 | 350,709 | -0.39(-2.90%) |
Aug 24, 2011 | 13.17 | 13.42 | 13.09 | 13.38 | 268,763 | +0.21(+1.62%) |
Aug 23, 2011 | 12.81 | 13.17 | 12.71 | 13.17 | 302,774 | +0.38(+2.95%) |
Aug 22, 2011 | 13.05 | 13.05 | 12.73 | 12.79 | 266,529 | -0.02(-0.12%) |
Aug 19, 2011 | 12.68 | 13.10 | 12.68 | 12.80 | 234,313 | -0.09(-0.68%) |
Aug 18, 2011 | 12.94 | 13.17 | 12.78 | 12.89 | 371,999 | -0.31(-2.37%) |
Aug 17, 2011 | 13.24 | 13.40 | 13.13 | 13.20 | 164,682 | +0.01(+0.09%) |
Aug 16, 2011 | 13.10 | 13.26 | 12.95 | 13.19 | 235,558 | -0.01(-0.06%) |
Aug 15, 2011 | 13.03 | 13.39 | 13.03 | 13.20 | 294,127 | +0.24(+1.82%) |
Aug 12, 2011 | 13.12 | 13.20 | 12.83 | 12.96 | 235,592 | -0.09(-0.70%) |
Aug 11, 2011 | 12.61 | 13.36 | 12.51 | 13.05 | 452,110 | +0.51(+4.07%) |
Aug 10, 2011 | 12.87 | 13.21 | 12.53 | 12.54 | 347,412 | -0.64(-4.83%) |
Aug 09, 2011 | 12.77 | 13.23 | 11.63 | 13.18 | 856,421 | +1.38(+11.65%) |
Aug 08, 2011 | 12.65 | 12.65 | 11.81 | 11.81 | 775,600 | -0.80(-6.32%) |
Aug 05, 2011 | 12.97 | 12.97 | 12.46 | 12.60 | 387,846 | -0.26(-2.03%) |
Aug 04, 2011 | 12.79 | 13.05 | 12.79 | 12.86 | 359,673 | -0.07(-0.55%) |
Aug 03, 2011 | 12.80 | 12.94 | 12.70 | 12.93 | 138,513 | +0.17(+1.36%) |
Aug 02, 2011 | 12.88 | 13.09 | 12.75 | 12.76 | 215,875 | -0.14(-1.08%) |
Aug 01, 2011 | 13.01 | 13.01 | 12.76 | 12.90 | 176,320 | -0.01(-0.06%) |
Jul 29, 2011 | 12.72 | 13.02 | 12.65 | 12.91 | 340,286 | +0.12(+0.91%) |
Jul 28, 2011 | 12.82 | 12.92 | 12.76 | 12.79 | 215,825 | +0.00(+0.00%) |
Jul 27, 2011 | 12.92 | 13.02 | 12.78 | 12.79 | 281,792 | -0.18(-1.37%) |
Jul 26, 2011 | 13.10 | 13.10 | 12.96 | 12.97 | 101,951 | -0.12(-0.89%) |
Jul 25, 2011 | 13.01 | 13.24 | 13.01 | 13.08 | 167,542 | -0.03(-0.26%) |
Jul 22, 2011 | 13.10 | 13.14 | 13.07 | 13.12 | 232,868 | -0.19(-1.39%) |
Jul 21, 2011 | 13.16 | 13.33 | 13.14 | 13.30 | 115,754 | +0.19(+1.44%) |
Jul 20, 2011 | 13.10 | 13.16 | 13.05 | 13.12 | 126,418 | -0.02(-0.14%) |
Jul 19, 2011 | 13.10 | 13.20 | 13.05 | 13.13 | 303,388 | +0.07(+0.52%) |
Jul 18, 2011 | 13.20 | 13.20 | 13.01 | 13.07 | 169,915 | -0.17(-1.28%) |
Jul 15, 2011 | 13.21 | 13.33 | 13.18 | 13.24 | 164,882 | +0.02(+0.17%) |
Jul 14, 2011 | 13.36 | 13.42 | 13.17 | 13.21 | 121,378 | -0.15(-1.13%) |
Jul 13, 2011 | 13.28 | 13.47 | 13.25 | 13.36 | 125,963 | +0.13(+1.00%) |
Jul 12, 2011 | 13.21 | 13.32 | 13.19 | 13.23 | 144,293 | -0.02(-0.17%) |
Jul 11, 2011 | 13.21 | 13.35 | 13.21 | 13.25 | 144,370 | -0.11(-0.79%) |
Jul 08, 2011 | 13.31 | 13.39 | 13.16 | 13.36 | 231,114 | -0.06(-0.42%) |
Jul 07, 2011 | 13.32 | 13.50 | 13.22 | 13.42 | 213,232 | +0.15(+1.17%) |
Jul 06, 2011 | 13.21 | 13.29 | 13.20 | 13.26 | 117,272 | +0.03(+0.26%) |
Jul 05, 2011 | 13.23 | 13.26 | 13.04 | 13.23 | 188,319 | +0.01(+0.06%) |
Jul 01, 2011 | 13.13 | 13.29 | 13.13 | 13.22 | 208,678 | +0.14(+1.04%) |
Jun 30, 2011 | 12.95 | 13.15 | 12.88 | 13.08 | 221,250 | +0.12(+0.96%) |
Jun 29, 2011 | 13.07 | 13.07 | 12.82 | 12.96 | 349,157 | -0.06(-0.43%) |
Jun 28, 2011 | 12.91 | 13.09 | 12.91 | 13.02 | 172,585 | +0.17(+1.32%) |
Jun 27, 2011 | 12.89 | 12.98 | 12.82 | 12.85 | 181,824 | -0.02(-0.15%) |
Jun 24, 2011 | 12.81 | 12.92 | 12.77 | 12.87 | 303,091 | +0.09(+0.71%) |
Jun 23, 2011 | 12.64 | 12.78 | 12.55 | 12.78 | 167,515 | +0.06(+0.45%) |
Jun 22, 2011 | 12.72 | 12.85 | 12.70 | 12.72 | 92,476 | -0.08(-0.62%) |
Jun 21, 2011 | 12.83 | 12.84 | 12.62 | 12.80 | 206,988 | +0.07(+0.53%) |
Jun 20, 2011 | 12.78 | 12.78 | 12.63 | 12.73 | 161,722 | +0.08(+0.60%) |
Jun 17, 2011 | 12.73 | 12.79 | 12.50 | 12.65 | 479,920 | -0.02(-0.18%) |
Jun 16, 2011 | 12.54 | 12.80 | 12.54 | 12.68 | 190,266 | +0.12(+0.99%) |
Jun 15, 2011 | 12.55 | 12.65 | 12.47 | 12.55 | 214,148 | -0.11(-0.86%) |
Jun 14, 2011 | 12.70 | 12.70 | 12.59 | 12.66 | 174,937 | +0.07(+0.54%) |
Jun 13, 2011 | 12.62 | 12.71 | 12.50 | 12.59 | 183,218 | +0.04(+0.33%) |
Jun 10, 2011 | 12.60 | 12.71 | 12.52 | 12.55 | 202,186 | -0.07(-0.57%) |
Jun 09, 2011 | 12.67 | 12.71 | 12.61 | 12.62 | 172,143 | -0.03(-0.27%) |
Jun 08, 2011 | 12.65 | 12.83 | 12.65 | 12.66 | 131,348 | +0.01(+0.06%) |
Jun 07, 2011 | 12.76 | 12.76 | 12.65 | 12.65 | 154,099 | +0.00(+0.03%) |
Jun 06, 2011 | 12.67 | 12.79 | 12.63 | 12.65 | 172,564 | +0.00(+0.00%) |
Jun 03, 2011 | 12.65 | 12.74 | 12.59 | 12.65 | 275,117 | +0.22(+1.79%) |
May 24, 2011 | 12.44 | 12.56 | 12.37 | 12.42 | 263,019 | +0.04(+0.34%) |
May 23, 2011 | 12.37 | 12.54 | 12.37 | 12.38 | 194,088 | -0.11(-0.91%) |
May 20, 2011 | 12.56 | 12.56 | 12.48 | 12.50 | 279,061 | -0.06(-0.48%) |
May 19, 2011 | 12.66 | 12.73 | 12.51 | 12.56 | 251,327 | -0.07(-0.54%) |
May 18, 2011 | 12.59 | 12.65 | 12.50 | 12.62 | 158,544 | +0.08(+0.60%) |
May 17, 2011 | 12.55 | 12.64 | 12.54 | 12.55 | 142,587 | -0.03(-0.27%) |
May 16, 2011 | 12.62 | 12.66 | 12.56 | 12.58 | 202,104 | -0.07(-0.57%) |
May 13, 2011 | 12.87 | 12.93 | 12.55 | 12.65 | 137,840 | -0.19(-1.47%) |
May 12, 2011 | 12.66 | 12.87 | 12.65 | 12.84 | 200,946 | +0.17(+1.34%) |
May 11, 2011 | 12.86 | 12.93 | 12.65 | 12.67 | 279,281 | -0.20(-1.55%) |
May 10, 2011 | 12.77 | 12.89 | 12.71 | 12.87 | 182,637 | +0.17(+1.34%) |
May 09, 2011 | 12.57 | 12.79 | 12.54 | 12.70 | 176,022 | +0.10(+0.83%) |
May 06, 2011 | 12.73 | 13.03 | 12.58 | 12.60 | 198,874 | -0.09(-0.74%) |
May 05, 2011 | 12.79 | 12.87 | 12.55 | 12.69 | 212,351 | -0.16(-1.25%) |
May 04, 2011 | 13.00 | 13.03 | 12.85 | 12.85 | 114,864 | -0.15(-1.12%) |
May 03, 2011 | 13.01 | 13.05 | 12.89 | 13.00 | 145,133 | -0.03(-0.26%) |
May 02, 2011 | 13.03 | 13.05 | 13.01 | 13.03 | 195,661 | -0.04(-0.29%) |
Apr 29, 2011 | 13.11 | 13.15 | 13.04 | 13.07 | 163,578 | -0.01(-0.11%) |
Apr 28, 2011 | 13.03 | 13.09 | 12.99 | 13.09 | 149,003 | +0.04(+0.34%) |
Apr 27, 2011 | 12.96 | 13.08 | 12.87 | 13.04 | 183,893 | +0.06(+0.43%) |
Apr 26, 2011 | 12.91 | 13.01 | 12.83 | 12.98 | 152,208 | +0.12(+0.93%) |
Apr 25, 2011 | 12.92 | 12.93 | 12.83 | 12.86 | 161,532 | -0.01(-0.09%) |
Apr 21, 2011 | 13.00 | 13.03 | 12.80 | 12.88 | 268,418 | -0.04(-0.32%) |
Apr 20, 2011 | 13.09 | 13.09 | 12.91 | 12.92 | 311,513 | +0.00(+0.00%) |
Apr 19, 2011 | 13.12 | 13.13 | 12.91 | 12.92 | 332,667 | -0.17(-1.32%) |
Apr 18, 2011 | 13.20 | 13.24 | 12.89 | 13.09 | 301,222 | -0.27(-2.02%) |
Apr 15, 2011 | 12.97 | 13.53 | 12.97 | 13.36 | 434,296 | +0.34(+2.65%) |
Apr 14, 2011 | 12.88 | 13.03 | 12.83 | 13.01 | 106,886 | +0.06(+0.43%) |
Apr 13, 2011 | 12.89 | 13.15 | 12.89 | 12.96 | 153,049 | +0.10(+0.82%) |
Apr 12, 2011 | 13.13 | 13.29 | 12.84 | 12.85 | 154,828 | -0.34(-2.61%) |
Apr 11, 2011 | 13.20 | 13.31 | 13.08 | 13.20 | 208,283 | -0.02(-0.17%) |
Apr 08, 2011 | 13.41 | 13.49 | 13.16 | 13.22 | 101,314 | -0.12(-0.87%) |
Apr 07, 2011 | 13.58 | 13.58 | 13.28 | 13.34 | 198,115 | -0.22(-1.60%) |
Apr 06, 2011 | 13.59 | 13.65 | 13.50 | 13.55 | 183,431 | +0.03(+0.22%) |
Apr 05, 2011 | 13.56 | 13.57 | 13.42 | 13.52 | 210,001 | -0.07(-0.55%) |
Apr 04, 2011 | 13.44 | 13.62 | 13.42 | 13.60 | 220,425 | +0.14(+1.03%) |