Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.05 | 10.10 | 9.960 | 10.07 | 255,868 | +0.00(+0.00%) |
Apr 27, 2012 | 10.00 | 10.10 | 9.870 | 10.07 | 218,195 | +0.07(+0.70%) |
Apr 26, 2012 | 9.790 | 10.04 | 9.790 | 10.00 | 138,231 | +0.04(+0.40%) |
Apr 25, 2012 | 10.05 | 10.12 | 9.910 | 9.960 | 313,626 | -0.24(-2.35%) |
Apr 24, 2012 | 10.04 | 10.20 | 9.970 | 10.20 | 268,066 | +0.20(+2.00%) |
Apr 23, 2012 | 10.05 | 10.12 | 9.920 | 10.00 | 383,587 | -0.20(-1.96%) |
Apr 20, 2012 | 10.53 | 10.53 | 10.15 | 10.20 | 239,636 | +0.11(+1.09%) |
Apr 19, 2012 | 10.17 | 10.20 | 10.05 | 10.09 | 200,915 | -0.07(-0.69%) |
Apr 18, 2012 | 10.37 | 10.37 | 10.16 | 10.16 | 207,676 | -0.28(-2.68%) |
Apr 17, 2012 | 10.38 | 10.54 | 10.38 | 10.44 | 197,661 | +0.12(+1.16%) |
Apr 16, 2012 | 10.27 | 10.40 | 10.21 | 10.32 | 202,979 | +0.15(+1.47%) |
Apr 13, 2012 | 10.35 | 10.40 | 10.17 | 10.17 | 181,646 | -0.20(-1.93%) |
Apr 12, 2012 | 10.15 | 10.38 | 10.12 | 10.37 | 196,283 | +0.18(+1.77%) |
Apr 11, 2012 | 10.20 | 10.20 | 10.08 | 10.19 | 242,585 | +0.10(+0.99%) |
Apr 10, 2012 | 10.31 | 10.32 | 10.01 | 10.09 | 320,159 | -0.17(-1.66%) |
Apr 09, 2012 | 10.28 | 10.35 | 10.25 | 10.26 | 164,991 | -0.21(-2.01%) |
Apr 05, 2012 | 10.26 | 10.47 | 10.26 | 10.47 | 185,508 | +0.07(+0.67%) |
Apr 04, 2012 | 10.54 | 10.60 | 10.40 | 10.40 | 194,453 | -0.28(-2.62%) |
Apr 03, 2012 | 10.74 | 10.84 | 10.62 | 10.68 | 156,484 | -0.10(-0.93%) |
Apr 02, 2012 | 10.60 | 10.78 | 10.54 | 10.78 | 277,778 | +0.18(+1.70%) |
Mar 30, 2012 | 10.81 | 10.81 | 10.59 | 10.60 | 231,889 | -0.11(-1.03%) |
Mar 29, 2012 | 10.78 | 10.81 | 10.64 | 10.71 | 265,408 | -0.17(-1.56%) |
Mar 28, 2012 | 10.89 | 10.95 | 10.82 | 10.88 | 211,862 | +0.02(+0.18%) |
Mar 27, 2012 | 10.82 | 10.90 | 10.82 | 10.86 | 134,044 | +0.00(+0.00%) |
Mar 26, 2012 | 10.76 | 10.89 | 10.73 | 10.86 | 215,824 | +0.18(+1.69%) |
Mar 23, 2012 | 10.46 | 10.72 | 10.41 | 10.68 | 212,515 | +0.12(+1.14%) |
Mar 22, 2012 | 10.69 | 10.69 | 10.49 | 10.56 | 186,855 | -0.22(-2.04%) |
Mar 21, 2012 | 10.80 | 10.90 | 10.76 | 10.78 | 84,451 | -0.03(-0.28%) |
Mar 20, 2012 | 10.71 | 10.90 | 10.68 | 10.81 | 206,367 | +0.02(+0.19%) |
Mar 19, 2012 | 10.55 | 10.86 | 10.55 | 10.79 | 252,100 | +0.19(+1.79%) |
Mar 16, 2012 | 10.61 | 10.64 | 10.55 | 10.60 | 337,959 | -0.02(-0.19%) |
Mar 15, 2012 | 10.53 | 11.14 | 10.40 | 10.62 | 352,579 | +0.06(+0.57%) |
Mar 14, 2012 | 10.65 | 10.71 | 10.53 | 10.56 | 123,181 | -0.14(-1.31%) |
Mar 13, 2012 | 10.58 | 10.70 | 10.34 | 10.70 | 492,524 | +0.33(+3.18%) |
Mar 12, 2012 | 10.36 | 10.39 | 10.34 | 10.37 | 196,132 | +0.01(+0.10%) |
Mar 09, 2012 | 10.21 | 10.38 | 10.20 | 10.36 | 339,506 | +0.12(+1.17%) |
Mar 08, 2012 | 10.38 | 10.41 | 10.21 | 10.24 | 268,411 | -0.14(-1.35%) |
Mar 07, 2012 | 10.36 | 10.38 | 10.21 | 10.38 | 270,615 | +0.09(+0.87%) |
Mar 06, 2012 | 10.32 | 10.37 | 10.26 | 10.29 | 239,975 | -0.10(-0.96%) |
Mar 05, 2012 | 10.23 | 10.39 | 10.21 | 10.39 | 228,484 | +0.12(+1.17%) |
Mar 02, 2012 | 10.37 | 10.37 | 10.20 | 10.27 | 367,076 | -0.11(-1.06%) |
Mar 01, 2012 | 10.36 | 10.39 | 10.33 | 10.38 | 451,145 | +0.07(+0.68%) |
Feb 29, 2012 | 10.37 | 10.38 | 10.30 | 10.31 | 560,989 | -0.03(-0.29%) |
Feb 28, 2012 | 10.36 | 10.37 | 10.30 | 10.34 | 207,213 | -0.06(-0.58%) |
Feb 27, 2012 | 10.37 | 10.40 | 10.12 | 10.40 | 301,601 | -0.04(-0.38%) |
Feb 24, 2012 | 10.49 | 10.49 | 10.40 | 10.44 | 183,886 | -0.05(-0.48%) |
Feb 23, 2012 | 10.60 | 10.64 | 10.22 | 10.49 | 293,313 | -0.09(-0.85%) |
Feb 22, 2012 | 10.48 | 10.95 | 10.48 | 10.58 | 739,722 | +0.17(+1.63%) |
Feb 21, 2012 | 10.94 | 10.94 | 10.33 | 10.41 | 333,509 | -0.07(-0.67%) |
Feb 17, 2012 | 10.60 | 10.60 | 10.46 | 10.48 | 170,225 | -0.08(-0.76%) |
Feb 16, 2012 | 10.24 | 10.56 | 10.24 | 10.56 | 410,294 | +0.35(+3.43%) |
Feb 15, 2012 | 10.19 | 10.23 | 10.14 | 10.21 | 193,543 | +0.06(+0.59%) |
Feb 14, 2012 | 10.41 | 10.42 | 10.09 | 10.15 | 230,630 | -0.26(-2.50%) |
Feb 13, 2012 | 10.29 | 10.41 | 10.25 | 10.41 | 153,945 | +0.25(+2.46%) |
Feb 10, 2012 | 10.25 | 10.32 | 10.16 | 10.16 | 132,676 | -0.17(-1.65%) |
Feb 09, 2012 | 10.56 | 10.56 | 10.29 | 10.33 | 217,337 | -0.21(-1.99%) |
Feb 08, 2012 | 10.44 | 10.56 | 10.40 | 10.54 | 363,077 | +0.03(+0.29%) |
Feb 07, 2012 | 10.50 | 10.58 | 10.46 | 10.51 | 181,218 | -0.03(-0.28%) |
Feb 06, 2012 | 10.53 | 10.57 | 10.43 | 10.54 | 120,350 | -0.05(-0.47%) |
Feb 03, 2012 | 10.52 | 10.68 | 10.46 | 10.59 | 334,632 | +0.16(+1.53%) |
Feb 02, 2012 | 10.48 | 10.50 | 10.38 | 10.43 | 303,752 | -0.04(-0.38%) |
Feb 01, 2012 | 10.25 | 10.56 | 10.19 | 10.47 | 774,319 | +0.28(+2.75%) |
Jan 31, 2012 | 10.12 | 10.20 | 10.04 | 10.19 | 448,040 | +0.11(+1.09%) |
Jan 30, 2012 | 10.20 | 10.22 | 10.08 | 10.08 | 259,099 | -0.23(-2.23%) |
Jan 27, 2012 | 10.22 | 10.31 | 10.21 | 10.31 | 202,140 | +0.02(+0.19%) |
Jan 26, 2012 | 10.25 | 10.31 | 10.09 | 10.29 | 236,342 | +0.07(+0.68%) |
Jan 25, 2012 | 10.20 | 10.32 | 10.15 | 10.22 | 421,869 | -0.14(-1.35%) |
Jan 24, 2012 | 10.08 | 10.37 | 10.08 | 10.36 | 322,452 | +0.16(+1.57%) |
Jan 23, 2012 | 10.10 | 10.20 | 10.05 | 10.20 | 221,910 | +0.10(+0.99%) |
Jan 20, 2012 | 9.770 | 10.10 | 9.770 | 10.10 | 330,980 | +0.33(+3.38%) |
Jan 19, 2012 | 9.700 | 9.800 | 9.480 | 9.770 | 1,036,604 | +0.09(+0.93%) |
Jan 18, 2012 | 9.570 | 9.680 | 9.510 | 9.680 | 336,587 | +0.10(+1.04%) |
Jan 17, 2012 | 9.670 | 9.690 | 9.520 | 9.580 | 395,347 | -0.02(-0.21%) |
Jan 13, 2012 | 9.590 | 9.640 | 9.470 | 9.600 | 313,459 | -0.07(-0.72%) |
Jan 12, 2012 | 9.570 | 9.670 | 9.530 | 9.670 | 437,438 | +0.09(+0.94%) |
Jan 11, 2012 | 9.600 | 9.650 | 9.430 | 9.580 | 1,286,764 | -0.11(-1.14%) |
Jan 10, 2012 | 9.700 | 9.800 | 9.510 | 9.690 | 335,966 | +0.09(+0.94%) |
Jan 09, 2012 | 9.760 | 9.810 | 9.580 | 9.600 | 250,943 | -0.17(-1.74%) |
Jan 06, 2012 | 9.900 | 9.990 | 9.770 | 9.770 | 297,878 | -0.13(-1.31%) |
Jan 05, 2012 | 9.900 | 10.01 | 9.850 | 9.900 | 519,689 | -0.10(-1.00%) |
Jan 04, 2012 | 10.07 | 10.11 | 9.920 | 10.00 | 376,348 | +0.05(+0.50%) |
Dec 30, 2011 | 10.07 | 10.12 | 9.950 | 9.950 | 1,809,213 | -0.12(-1.19%) |
Dec 29, 2011 | 10.12 | 10.15 | 10.01 | 10.07 | 389,705 | -0.02(-0.20%) |
Dec 28, 2011 | 10.30 | 10.31 | 10.00 | 10.09 | 1,114,361 | -0.21(-2.04%) |
Dec 27, 2011 | 10.33 | 10.39 | 10.26 | 10.30 | 268,129 | -0.10(-0.96%) |
Dec 23, 2011 | 10.44 | 10.48 | 10.36 | 10.40 | 122,749 | +0.05(+0.48%) |
Dec 21, 2011 | 10.35 | 10.39 | 10.21 | 10.35 | 228,629 | -0.04(-0.38%) |
Dec 20, 2011 | 10.35 | 10.40 | 10.19 | 10.39 | 655,434 | +0.25(+2.47%) |
Dec 19, 2011 | 10.52 | 10.69 | 10.12 | 10.14 | 519,424 | -0.39(-3.70%) |
Dec 16, 2011 | 10.49 | 10.70 | 10.47 | 10.53 | 734,104 | +0.03(+0.29%) |
Dec 15, 2011 | 10.38 | 10.51 | 10.34 | 10.50 | 268,829 | +0.23(+2.24%) |
Dec 14, 2011 | 10.30 | 10.57 | 10.25 | 10.27 | 319,724 | -0.05(-0.48%) |
Dec 13, 2011 | 10.56 | 10.77 | 10.29 | 10.32 | 280,108 | -0.19(-1.81%) |
Dec 12, 2011 | 10.51 | 10.59 | 10.39 | 10.51 | 287,453 | -0.16(-1.50%) |
Dec 09, 2011 | 10.34 | 10.73 | 10.21 | 10.67 | 358,818 | +0.39(+3.79%) |
Dec 08, 2011 | 10.65 | 10.68 | 10.26 | 10.28 | 224,417 | -0.49(-4.55%) |
Dec 07, 2011 | 10.66 | 10.83 | 10.57 | 10.77 | 312,917 | +0.01(+0.09%) |
Dec 06, 2011 | 10.70 | 10.83 | 10.66 | 10.76 | 202,160 | +0.03(+0.28%) |
Dec 05, 2011 | 10.86 | 10.86 | 10.61 | 10.73 | 275,642 | +0.05(+0.47%) |
Dec 02, 2011 | 10.82 | 10.95 | 10.66 | 10.68 | 105,294 | +0.03(+0.28%) |
Dec 01, 2011 | 10.85 | 10.86 | 10.64 | 10.65 | 207,172 | -0.26(-2.38%) |
Nov 30, 2011 | 10.69 | 10.93 | 10.66 | 10.91 | 697,348 | +0.60(+5.82%) |
Nov 29, 2011 | 10.30 | 10.38 | 10.25 | 10.31 | 225,821 | +0.04(+0.39%) |
Nov 28, 2011 | 10.30 | 10.38 | 10.13 | 10.27 | 303,390 | +0.33(+3.32%) |
Nov 25, 2011 | 9.960 | 10.13 | 9.900 | 9.940 | 211,949 | -0.01(-0.10%) |
Nov 23, 2011 | 10.33 | 10.42 | 9.940 | 9.950 | 319,918 | -0.49(-4.69%) |
Nov 22, 2011 | 10.46 | 10.63 | 10.40 | 10.44 | 257,562 | -0.07(-0.67%) |
Nov 21, 2011 | 10.83 | 10.83 | 10.43 | 10.51 | 293,861 | -0.41(-3.75%) |
Nov 18, 2011 | 10.82 | 11.01 | 10.77 | 10.92 | 339,907 | +0.13(+1.20%) |
Nov 17, 2011 | 10.95 | 11.00 | 10.75 | 10.79 | 216,515 | -0.16(-1.46%) |
Nov 16, 2011 | 11.01 | 11.25 | 10.93 | 10.95 | 259,068 | -0.23(-2.06%) |
Nov 15, 2011 | 11.11 | 11.26 | 10.94 | 11.18 | 303,508 | +0.07(+0.63%) |
Nov 14, 2011 | 11.39 | 11.39 | 11.01 | 11.11 | 261,502 | -0.39(-3.39%) |
Nov 11, 2011 | 11.23 | 11.53 | 11.17 | 11.50 | 290,038 | +0.36(+3.23%) |
Nov 10, 2011 | 11.42 | 11.42 | 11.07 | 11.14 | 251,477 | -0.08(-0.71%) |
Nov 09, 2011 | 11.57 | 11.73 | 11.19 | 11.22 | 359,290 | -0.73(-6.11%) |
Nov 08, 2011 | 11.83 | 11.95 | 11.51 | 11.95 | 240,361 | +0.16(+1.36%) |
Nov 07, 2011 | 11.82 | 11.94 | 11.58 | 11.79 | 279,804 | -0.09(-0.76%) |
Nov 04, 2011 | 11.95 | 11.96 | 11.77 | 11.88 | 195,294 | -0.22(-1.82%) |
Nov 03, 2011 | 12.25 | 12.27 | 11.79 | 12.10 | 389,722 | +0.01(+0.08%) |
Nov 02, 2011 | 10.95 | 12.28 | 10.95 | 12.09 | 409,262 | -0.07(-0.58%) |
Nov 01, 2011 | 12.15 | 12.71 | 12.12 | 12.16 | 415,880 | -0.54(-4.25%) |
Oct 31, 2011 | 12.74 | 12.97 | 12.66 | 12.70 | 195,952 | -0.33(-2.53%) |
Oct 28, 2011 | 12.95 | 13.05 | 12.82 | 13.03 | 390,615 | -0.02(-0.15%) |
Oct 27, 2011 | 12.60 | 13.08 | 12.49 | 13.05 | 610,217 | +0.83(+6.79%) |
Oct 26, 2011 | 12.30 | 12.30 | 11.93 | 12.22 | 358,242 | -0.11(-0.89%) |
Oct 25, 2011 | 12.68 | 12.68 | 12.30 | 12.33 | 269,191 | -0.48(-3.75%) |
Oct 24, 2011 | 12.36 | 12.85 | 12.17 | 12.81 | 356,137 | +0.39(+3.14%) |
Oct 21, 2011 | 12.06 | 12.44 | 12.00 | 12.42 | 315,833 | +0.55(+4.63%) |
Oct 20, 2011 | 11.86 | 11.90 | 11.47 | 11.87 | 161,528 | +0.01(+0.08%) |
Oct 19, 2011 | 12.00 | 12.09 | 11.78 | 11.86 | 198,530 | -0.19(-1.58%) |
Oct 18, 2011 | 11.52 | 12.07 | 11.51 | 12.05 | 294,518 | +0.56(+4.87%) |
Oct 17, 2011 | 11.82 | 11.88 | 11.48 | 11.49 | 373,930 | -0.48(-4.01%) |
Oct 14, 2011 | 11.85 | 12.09 | 11.82 | 11.97 | 228,478 | +0.23(+1.96%) |
Oct 13, 2011 | 11.69 | 11.85 | 11.45 | 11.74 | 164,776 | -0.04(-0.34%) |
Oct 12, 2011 | 11.49 | 11.87 | 11.41 | 11.78 | 260,535 | +0.38(+3.33%) |
Oct 11, 2011 | 11.48 | 11.67 | 11.24 | 11.40 | 242,920 | -0.29(-2.48%) |
Oct 10, 2011 | 11.25 | 11.70 | 11.20 | 11.69 | 481,465 | +0.67(+6.08%) |
Oct 07, 2011 | 11.70 | 11.75 | 10.95 | 11.02 | 332,698 | -0.63(-5.41%) |
Oct 06, 2011 | 11.60 | 11.66 | 11.41 | 11.65 | 364,236 | +0.22(+1.92%) |
Oct 05, 2011 | 11.51 | 11.56 | 10.93 | 11.43 | 266,149 | -0.07(-0.61%) |
Oct 04, 2011 | 10.53 | 11.65 | 10.50 | 11.50 | 505,162 | +0.92(+8.70%) |
Oct 03, 2011 | 11.28 | 11.34 | 10.58 | 10.58 | 451,206 | -0.73(-6.45%) |
Sep 30, 2011 | 11.50 | 11.71 | 11.29 | 11.31 | 282,999 | -0.34(-2.92%) |
Sep 29, 2011 | 11.62 | 11.70 | 11.36 | 11.65 | 207,809 | +0.30(+2.64%) |
Sep 28, 2011 | 11.74 | 11.90 | 11.35 | 11.35 | 244,341 | -0.48(-4.06%) |
Sep 27, 2011 | 11.75 | 12.06 | 11.71 | 11.83 | 302,125 | +0.24(+2.07%) |
Sep 26, 2011 | 11.47 | 11.63 | 11.26 | 11.59 | 201,105 | +0.27(+2.39%) |
Sep 23, 2011 | 11.26 | 11.37 | 11.10 | 11.32 | 365,157 | +0.05(+0.44%) |
Sep 22, 2011 | 11.32 | 11.67 | 11.13 | 11.27 | 571,941 | -0.33(-2.84%) |
Sep 21, 2011 | 12.10 | 12.15 | 11.54 | 11.60 | 410,742 | -0.50(-4.13%) |
Sep 20, 2011 | 12.09 | 12.25 | 12.03 | 12.10 | 237,147 | +0.03(+0.25%) |
Sep 19, 2011 | 12.01 | 12.25 | 11.97 | 12.07 | 197,343 | -0.19(-1.55%) |
Sep 16, 2011 | 12.15 | 12.29 | 12.00 | 12.26 | 535,690 | +0.06(+0.49%) |
Sep 15, 2011 | 12.34 | 12.39 | 12.00 | 12.20 | 1,918,034 | -0.06(-0.49%) |
Sep 14, 2011 | 12.12 | 12.37 | 11.98 | 12.26 | 213,834 | +0.11(+0.91%) |
Sep 13, 2011 | 12.15 | 12.23 | 11.98 | 12.15 | 219,126 | +0.11(+0.91%) |
Sep 12, 2011 | 11.81 | 12.07 | 11.74 | 12.04 | 181,428 | +0.05(+0.42%) |
Sep 09, 2011 | 12.28 | 12.31 | 11.93 | 11.99 | 351,493 | -0.40(-3.23%) |
Sep 08, 2011 | 12.49 | 12.65 | 12.30 | 12.39 | 207,259 | -0.19(-1.51%) |
Sep 07, 2011 | 12.16 | 12.60 | 11.92 | 12.58 | 283,019 | +0.68(+5.71%) |
Sep 06, 2011 | 11.54 | 12.02 | 11.54 | 11.90 | 222,564 | -0.06(-0.50%) |
Sep 02, 2011 | 13.06 | 13.06 | 11.95 | 11.96 | 270,396 | -0.47(-3.78%) |
Sep 01, 2011 | 12.99 | 13.07 | 12.32 | 12.43 | 335,482 | -0.61(-4.68%) |
Aug 31, 2011 | 12.90 | 13.05 | 12.73 | 13.04 | 362,119 | +0.19(+1.48%) |
Aug 30, 2011 | 12.75 | 12.92 | 12.50 | 12.85 | 187,584 | +0.00(+0.00%) |
Aug 29, 2011 | 12.33 | 12.86 | 12.33 | 12.85 | 254,671 | +0.65(+5.33%) |
Aug 26, 2011 | 11.95 | 12.27 | 11.80 | 12.20 | 171,429 | +0.19(+1.58%) |
Aug 25, 2011 | 12.39 | 12.61 | 11.97 | 12.01 | 286,540 | -0.36(-2.91%) |
Aug 24, 2011 | 12.11 | 12.47 | 12.03 | 12.37 | 177,187 | +0.18(+1.48%) |
Aug 23, 2011 | 12.06 | 12.19 | 11.66 | 12.19 | 300,848 | +0.49(+4.19%) |
Aug 22, 2011 | 11.93 | 11.96 | 11.51 | 11.70 | 303,370 | +0.10(+0.86%) |
Aug 19, 2011 | 11.68 | 12.00 | 11.54 | 11.60 | 378,177 | -0.25(-2.11%) |
Aug 18, 2011 | 12.15 | 12.38 | 11.76 | 11.85 | 490,099 | -0.67(-5.35%) |
Aug 17, 2011 | 12.53 | 12.59 | 12.35 | 12.52 | 185,463 | +0.03(+0.24%) |
Aug 16, 2011 | 12.30 | 12.56 | 12.20 | 12.49 | 285,867 | -0.11(-0.87%) |
Aug 15, 2011 | 12.01 | 12.60 | 12.01 | 12.60 | 238,441 | +0.69(+5.79%) |
Aug 12, 2011 | 12.15 | 12.38 | 11.81 | 11.91 | 287,412 | -0.39(-3.17%) |
Aug 11, 2011 | 11.75 | 12.55 | 11.47 | 12.30 | 686,869 | +0.59(+5.04%) |
Aug 10, 2011 | 11.13 | 12.39 | 10.49 | 11.71 | 553,106 | -0.41(-3.38%) |
Aug 09, 2011 | 11.56 | 12.25 | 10.90 | 12.12 | 923,186 | +1.44(+13.48%) |
Aug 08, 2011 | 11.54 | 11.89 | 10.65 | 10.68 | 795,863 | -1.16(-9.80%) |
Aug 05, 2011 | 12.08 | 12.14 | 11.42 | 11.84 | 591,198 | -0.11(-0.92%) |
Aug 04, 2011 | 12.25 | 12.30 | 11.95 | 11.95 | 459,395 | -0.47(-3.78%) |
Aug 03, 2011 | 12.20 | 12.57 | 11.99 | 12.42 | 289,922 | +0.22(+1.80%) |
Aug 02, 2011 | 12.43 | 12.61 | 12.20 | 12.20 | 310,121 | -0.30(-2.40%) |
Aug 01, 2011 | 12.74 | 12.78 | 12.43 | 12.50 | 339,499 | -0.11(-0.87%) |
Jul 29, 2011 | 12.35 | 12.62 | 12.34 | 12.61 | 182,511 | +0.12(+0.96%) |
Jul 28, 2011 | 12.45 | 12.60 | 12.37 | 12.49 | 185,046 | +0.09(+0.73%) |
Jul 27, 2011 | 12.79 | 12.79 | 12.39 | 12.40 | 319,849 | -0.54(-4.17%) |
Jul 26, 2011 | 12.99 | 13.09 | 12.89 | 12.94 | 187,299 | -0.08(-0.61%) |
Jul 25, 2011 | 13.10 | 13.18 | 13.02 | 13.02 | 112,110 | -0.28(-2.11%) |
Jul 22, 2011 | 13.32 | 13.32 | 13.28 | 13.30 | 157,931 | +0.00(+0.00%) |
Jul 21, 2011 | 13.22 | 13.34 | 13.16 | 13.30 | 202,410 | +0.14(+1.06%) |
Jul 20, 2011 | 13.04 | 13.20 | 12.87 | 13.16 | 160,422 | +0.03(+0.23%) |
Jul 19, 2011 | 12.82 | 13.40 | 12.79 | 13.13 | 170,850 | +0.33(+2.58%) |
Jul 18, 2011 | 12.92 | 13.13 | 12.75 | 12.80 | 116,301 | -0.20(-1.54%) |
Jul 15, 2011 | 12.92 | 13.05 | 12.88 | 13.00 | 250,890 | +0.09(+0.70%) |
Jul 14, 2011 | 13.17 | 13.23 | 12.90 | 12.91 | 163,191 | -0.26(-1.97%) |
Jul 13, 2011 | 13.36 | 13.47 | 13.13 | 13.17 | 225,694 | -0.14(-1.05%) |
Jul 12, 2011 | 13.20 | 13.60 | 13.18 | 13.31 | 158,963 | +0.05(+0.38%) |
Jul 11, 2011 | 12.94 | 13.47 | 12.94 | 13.26 | 205,793 | -0.31(-2.28%) |
Jul 08, 2011 | 13.46 | 13.78 | 13.43 | 13.57 | 202,100 | -0.27(-1.95%) |
Jul 07, 2011 | 13.67 | 13.91 | 13.41 | 13.84 | 204,817 | +0.26(+1.91%) |
Jul 06, 2011 | 13.35 | 13.58 | 13.07 | 13.58 | 240,221 | +0.23(+1.72%) |
Jul 05, 2011 | 13.23 | 13.61 | 12.90 | 13.35 | 257,146 | +0.12(+0.91%) |
Jul 01, 2011 | 12.95 | 13.28 | 12.87 | 13.23 | 239,454 | +0.32(+2.48%) |
Jun 30, 2011 | 12.80 | 12.95 | 12.77 | 12.91 | 208,970 | +0.13(+1.02%) |
Jun 29, 2011 | 12.70 | 12.81 | 12.61 | 12.78 | 122,278 | +0.13(+1.03%) |
Jun 28, 2011 | 12.58 | 12.66 | 12.39 | 12.65 | 121,485 | +0.14(+1.12%) |
Jun 27, 2011 | 12.35 | 12.58 | 12.35 | 12.51 | 156,704 | +0.18(+1.46%) |
Jun 24, 2011 | 12.44 | 12.58 | 12.33 | 12.33 | 284,349 | -0.07(-0.56%) |
Jun 23, 2011 | 12.46 | 12.56 | 12.20 | 12.40 | 193,952 | -0.24(-1.90%) |
Jun 22, 2011 | 12.75 | 12.85 | 12.63 | 12.64 | 122,828 | -0.17(-1.33%) |
Jun 21, 2011 | 12.81 | 12.83 | 12.66 | 12.81 | 200,684 | +0.10(+0.79%) |
Jun 20, 2011 | 12.75 | 12.75 | 12.66 | 12.71 | 142,158 | +0.16(+1.27%) |
Jun 17, 2011 | 12.43 | 12.60 | 12.39 | 12.55 | 440,956 | +0.21(+1.70%) |
Jun 16, 2011 | 12.13 | 12.39 | 12.10 | 12.34 | 228,550 | +0.24(+1.98%) |
Jun 15, 2011 | 12.37 | 12.55 | 12.00 | 12.10 | 679,652 | -0.50(-3.97%) |
Jun 14, 2011 | 12.47 | 12.64 | 12.47 | 12.60 | 156,202 | +0.24(+1.94%) |
Jun 13, 2011 | 12.46 | 12.52 | 12.27 | 12.36 | 173,915 | -0.02(-0.16%) |
Jun 10, 2011 | 12.66 | 12.66 | 12.22 | 12.38 | 423,608 | -0.32(-2.52%) |
Jun 09, 2011 | 12.97 | 12.97 | 12.70 | 12.70 | 212,008 | -0.21(-1.63%) |
Jun 08, 2011 | 12.92 | 13.17 | 12.88 | 12.91 | 229,354 | -0.09(-0.69%) |
Jun 07, 2011 | 13.00 | 13.09 | 12.91 | 13.00 | 159,930 | +0.14(+1.09%) |
Jun 06, 2011 | 13.04 | 13.08 | 12.86 | 12.86 | 197,525 | -0.15(-1.15%) |
Jun 03, 2011 | 12.93 | 13.11 | 12.77 | 13.01 | 241,371 | +0.09(+0.70%) |
May 24, 2011 | 12.82 | 13.17 | 12.81 | 12.92 | 222,844 | -0.05(-0.39%) |
May 23, 2011 | 13.15 | 13.21 | 12.97 | 12.97 | 197,607 | -0.33(-2.48%) |
May 20, 2011 | 13.40 | 13.56 | 13.30 | 13.30 | 286,884 | -0.20(-1.48%) |
May 19, 2011 | 13.64 | 13.64 | 13.45 | 13.50 | 247,957 | -0.04(-0.30%) |
May 18, 2011 | 13.42 | 13.54 | 13.32 | 13.54 | 163,962 | +0.14(+1.04%) |
May 17, 2011 | 13.33 | 13.46 | 13.22 | 13.40 | 163,895 | +0.02(+0.15%) |
May 16, 2011 | 13.38 | 13.49 | 13.33 | 13.38 | 166,955 | -0.06(-0.45%) |
May 13, 2011 | 13.62 | 13.74 | 13.31 | 13.44 | 219,846 | -0.13(-0.96%) |
May 12, 2011 | 13.28 | 13.58 | 13.24 | 13.57 | 148,662 | +0.19(+1.42%) |
May 11, 2011 | 13.63 | 13.63 | 13.34 | 13.38 | 182,386 | -0.26(-1.91%) |
May 10, 2011 | 13.36 | 13.64 | 13.29 | 13.64 | 168,452 | +0.37(+2.79%) |
May 09, 2011 | 13.16 | 13.31 | 13.12 | 13.27 | 100,610 | +0.09(+0.68%) |
May 06, 2011 | 13.45 | 13.58 | 13.10 | 13.18 | 214,234 | -0.14(-1.05%) |
May 05, 2011 | 13.41 | 13.59 | 13.20 | 13.32 | 213,019 | -0.15(-1.11%) |
May 04, 2011 | 13.73 | 13.73 | 13.44 | 13.47 | 144,827 | -0.21(-1.54%) |
May 03, 2011 | 13.77 | 13.84 | 13.49 | 13.68 | 173,907 | -0.09(-0.65%) |