Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.44 | 13.46 | 13.35 | 13.44 | 854,177 | +0.02(+0.13%) |
Apr 27, 2012 | 13.40 | 13.44 | 13.35 | 13.42 | 1,232,222 | +0.06(+0.48%) |
Apr 26, 2012 | 13.18 | 13.38 | 13.11 | 13.35 | 1,749,911 | +0.18(+1.38%) |
Apr 25, 2012 | 12.88 | 13.20 | 12.83 | 13.17 | 1,819,824 | +0.36(+2.79%) |
Apr 24, 2012 | 12.73 | 12.84 | 12.67 | 12.81 | 1,163,703 | +0.06(+0.46%) |
Apr 23, 2012 | 12.69 | 12.77 | 12.55 | 12.76 | 1,571,643 | -0.11(-0.82%) |
Apr 20, 2012 | 12.80 | 12.94 | 12.77 | 12.86 | 1,401,623 | +0.10(+0.78%) |
Apr 19, 2012 | 12.81 | 12.81 | 12.64 | 12.76 | 1,248,117 | -0.03(-0.23%) |
Apr 18, 2012 | 12.86 | 12.98 | 12.74 | 12.79 | 1,118,362 | -0.15(-1.13%) |
Apr 17, 2012 | 12.88 | 12.97 | 12.77 | 12.94 | 1,366,696 | +0.13(+1.01%) |
Apr 16, 2012 | 12.87 | 12.90 | 12.77 | 12.81 | 1,559,250 | -0.01(-0.05%) |
Apr 13, 2012 | 12.86 | 12.98 | 12.78 | 12.81 | 677,829 | -0.09(-0.73%) |
Apr 12, 2012 | 12.72 | 12.97 | 12.72 | 12.91 | 612,079 | +0.14(+1.10%) |
Apr 11, 2012 | 12.87 | 12.90 | 12.72 | 12.77 | 850,050 | -0.02(-0.14%) |
Apr 10, 2012 | 12.83 | 12.94 | 12.72 | 12.79 | 2,149,074 | -0.08(-0.59%) |
Apr 09, 2012 | 12.87 | 12.89 | 12.81 | 12.86 | 1,171,560 | -0.13(-0.99%) |
Apr 05, 2012 | 12.98 | 13.07 | 12.92 | 12.99 | 551,270 | -0.07(-0.54%) |
Apr 04, 2012 | 13.07 | 13.11 | 12.96 | 13.06 | 965,097 | -0.08(-0.62%) |
Apr 03, 2012 | 13.17 | 13.20 | 12.99 | 13.14 | 925,613 | -0.01(-0.09%) |
Apr 02, 2012 | 13.07 | 13.27 | 13.01 | 13.15 | 1,345,318 | +0.04(+0.31%) |
Mar 30, 2012 | 13.09 | 13.16 | 13.08 | 13.11 | 1,108,167 | +0.04(+0.27%) |
Mar 29, 2012 | 13.07 | 13.08 | 12.91 | 13.08 | 560,580 | -0.05(-0.36%) |
Mar 28, 2012 | 13.04 | 13.13 | 12.93 | 13.13 | 946,917 | +0.06(+0.49%) |
Mar 27, 2012 | 13.09 | 13.10 | 13.03 | 13.06 | 726,265 | -0.01(-0.09%) |
Mar 26, 2012 | 13.04 | 13.14 | 12.98 | 13.07 | 1,332,642 | +0.12(+0.90%) |
Mar 23, 2012 | 12.90 | 13.00 | 12.86 | 12.96 | 802,199 | +0.08(+0.59%) |
Mar 22, 2012 | 12.85 | 12.91 | 12.81 | 12.88 | 977,027 | -0.04(-0.32%) |
Mar 21, 2012 | 12.96 | 12.99 | 12.85 | 12.92 | 746,192 | -0.04(-0.27%) |
Mar 20, 2012 | 12.93 | 13.04 | 12.85 | 12.96 | 836,437 | -0.04(-0.32%) |
Mar 19, 2012 | 13.07 | 13.09 | 12.96 | 13.00 | 831,887 | -0.02(-0.14%) |
Mar 16, 2012 | 13.05 | 13.10 | 12.99 | 13.01 | 1,993,828 | -0.05(-0.40%) |
Mar 15, 2012 | 12.93 | 13.07 | 12.86 | 13.07 | 1,118,286 | +0.17(+1.32%) |
Mar 14, 2012 | 13.13 | 13.17 | 12.88 | 12.90 | 1,082,700 | -0.27(-2.05%) |
Mar 13, 2012 | 13.14 | 13.18 | 13.05 | 13.17 | 1,514,216 | +0.05(+0.36%) |
Mar 12, 2012 | 12.96 | 13.18 | 12.93 | 13.12 | 1,314,463 | +0.19(+1.50%) |
Mar 09, 2012 | 12.92 | 13.01 | 12.81 | 12.93 | 1,069,189 | +0.01(+0.04%) |
Mar 08, 2012 | 12.78 | 12.94 | 12.75 | 12.92 | 901,838 | +0.19(+1.52%) |
Mar 07, 2012 | 12.72 | 12.76 | 12.61 | 12.73 | 1,013,061 | +0.02(+0.14%) |
Mar 06, 2012 | 12.62 | 12.74 | 12.51 | 12.71 | 1,761,634 | -0.12(-0.96%) |
Mar 05, 2012 | 12.66 | 12.90 | 12.59 | 12.83 | 1,692,420 | +0.13(+1.01%) |
Mar 02, 2012 | 12.83 | 12.84 | 12.64 | 12.70 | 1,193,881 | -0.09(-0.69%) |
Mar 01, 2012 | 12.73 | 12.86 | 12.73 | 12.79 | 1,225,196 | +0.08(+0.65%) |
Feb 29, 2012 | 12.84 | 12.88 | 12.67 | 12.71 | 1,861,803 | -0.15(-1.14%) |
Feb 28, 2012 | 12.91 | 12.97 | 12.80 | 12.86 | 965,102 | -0.03(-0.23%) |
Feb 27, 2012 | 12.83 | 12.96 | 12.79 | 12.88 | 1,188,101 | -0.02(-0.14%) |
Feb 24, 2012 | 12.80 | 13.03 | 12.76 | 12.90 | 1,421,620 | +0.10(+0.78%) |
Feb 23, 2012 | 12.63 | 12.82 | 12.63 | 12.80 | 1,016,700 | +0.16(+1.30%) |
Feb 22, 2012 | 12.67 | 12.72 | 12.58 | 12.64 | 613,342 | -0.04(-0.28%) |
Feb 21, 2012 | 12.67 | 12.76 | 12.62 | 12.67 | 978,946 | -0.01(-0.05%) |
Feb 17, 2012 | 12.70 | 12.74 | 12.66 | 12.68 | 814,405 | -0.01(-0.09%) |
Feb 16, 2012 | 12.56 | 12.76 | 12.53 | 12.69 | 1,085,683 | +0.14(+1.12%) |
Feb 15, 2012 | 12.58 | 12.63 | 12.50 | 12.55 | 848,679 | +0.01(+0.09%) |
Feb 14, 2012 | 12.58 | 12.67 | 12.48 | 12.54 | 998,687 | -0.10(-0.79%) |
Feb 13, 2012 | 12.79 | 12.87 | 12.57 | 12.64 | 892,689 | -0.07(-0.55%) |
Feb 10, 2012 | 12.69 | 12.71 | 12.61 | 12.71 | 819,834 | -0.07(-0.55%) |
Feb 09, 2012 | 12.73 | 12.79 | 12.63 | 12.78 | 1,098,498 | +0.10(+0.78%) |
Feb 08, 2012 | 12.65 | 12.69 | 12.59 | 12.68 | 973,972 | +0.02(+0.14%) |
Feb 07, 2012 | 12.52 | 12.70 | 12.45 | 12.66 | 710,945 | +0.09(+0.75%) |
Feb 06, 2012 | 12.63 | 12.65 | 12.52 | 12.57 | 624,359 | -0.05(-0.42%) |
Feb 03, 2012 | 12.60 | 12.68 | 12.48 | 12.62 | 1,211,184 | +0.14(+1.13%) |
Feb 02, 2012 | 12.61 | 12.74 | 12.42 | 12.48 | 1,758,151 | -0.09(-0.75%) |
Feb 01, 2012 | 12.59 | 12.74 | 12.55 | 12.57 | 1,620,936 | +0.05(+0.42%) |
Jan 31, 2012 | 12.50 | 12.62 | 12.41 | 12.52 | 2,510,247 | +0.12(+0.99%) |
Jan 30, 2012 | 12.55 | 12.55 | 12.39 | 12.40 | 1,092,987 | -0.20(-1.58%) |
Jan 27, 2012 | 12.63 | 12.73 | 12.55 | 12.60 | 813,823 | -0.10(-0.78%) |
Jan 26, 2012 | 12.73 | 12.75 | 12.62 | 12.70 | 853,282 | +0.01(+0.09%) |
Jan 25, 2012 | 12.57 | 12.70 | 12.44 | 12.69 | 1,284,542 | +0.13(+1.07%) |
Jan 24, 2012 | 12.49 | 12.73 | 12.49 | 12.55 | 819,966 | -0.03(-0.23%) |
Jan 23, 2012 | 12.66 | 12.79 | 12.56 | 12.58 | 1,057,548 | -0.03(-0.23%) |
Jan 20, 2012 | 12.61 | 12.69 | 12.55 | 12.61 | 903,383 | -0.01(-0.05%) |
Jan 19, 2012 | 12.70 | 12.70 | 12.52 | 12.62 | 825,932 | -0.07(-0.55%) |
Jan 18, 2012 | 12.53 | 12.69 | 12.50 | 12.69 | 762,208 | +0.08(+0.60%) |
Jan 17, 2012 | 12.64 | 12.68 | 12.58 | 12.61 | 488,623 | +0.07(+0.56%) |
Jan 13, 2012 | 12.63 | 12.73 | 12.48 | 12.54 | 768,303 | -0.23(-1.83%) |
Jan 12, 2012 | 12.72 | 12.85 | 12.70 | 12.77 | 1,039,289 | -0.01(-0.09%) |
Jan 11, 2012 | 12.59 | 12.81 | 12.52 | 12.79 | 1,197,084 | +0.19(+1.54%) |
Jan 10, 2012 | 12.63 | 12.65 | 12.55 | 12.59 | 777,709 | +0.07(+0.56%) |
Jan 09, 2012 | 12.49 | 12.54 | 12.38 | 12.52 | 431,442 | +0.03(+0.23%) |
Jan 06, 2012 | 12.57 | 12.63 | 12.47 | 12.49 | 737,618 | -0.09(-0.74%) |
Jan 05, 2012 | 12.52 | 12.69 | 12.45 | 12.59 | 1,016,732 | -0.01(-0.05%) |
Jan 04, 2012 | 12.60 | 12.62 | 12.49 | 12.59 | 668,379 | +0.02(+0.19%) |
Dec 30, 2011 | 12.63 | 12.71 | 12.57 | 12.57 | 729,070 | -0.06(-0.51%) |
Dec 29, 2011 | 12.42 | 12.66 | 12.39 | 12.63 | 563,541 | +0.21(+1.70%) |
Dec 28, 2011 | 12.62 | 12.62 | 12.42 | 12.42 | 973,591 | -0.18(-1.44%) |
Dec 27, 2011 | 12.45 | 12.64 | 12.42 | 12.60 | 428,434 | +0.11(+0.89%) |
Dec 23, 2011 | 12.44 | 12.55 | 12.39 | 12.49 | 366,972 | +0.08(+0.61%) |
Dec 21, 2011 | 12.19 | 12.45 | 12.19 | 12.42 | 688,960 | +0.16(+1.34%) |
Dec 20, 2011 | 12.14 | 12.36 | 12.12 | 12.25 | 1,081,505 | +0.28(+2.35%) |
Dec 19, 2011 | 12.23 | 12.30 | 11.94 | 11.97 | 1,125,469 | -0.23(-1.92%) |
Dec 16, 2011 | 12.19 | 12.33 | 12.11 | 12.21 | 2,143,342 | +0.06(+0.53%) |
Dec 15, 2011 | 12.04 | 12.17 | 12.01 | 12.14 | 830,869 | +0.19(+1.57%) |
Dec 14, 2011 | 12.14 | 12.19 | 11.94 | 11.95 | 1,339,407 | -0.26(-2.16%) |
Dec 13, 2011 | 12.22 | 12.52 | 12.18 | 12.22 | 1,785,775 | +0.05(+0.39%) |
Dec 12, 2011 | 12.09 | 12.18 | 11.94 | 12.17 | 1,508,599 | -0.05(-0.43%) |
Dec 09, 2011 | 11.91 | 12.25 | 11.90 | 12.22 | 1,225,424 | +0.33(+2.81%) |
Dec 08, 2011 | 12.09 | 12.12 | 11.86 | 11.89 | 940,710 | -0.28(-2.26%) |
Dec 07, 2011 | 12.23 | 12.24 | 12.06 | 12.16 | 1,360,638 | -0.13(-1.05%) |
Dec 06, 2011 | 12.27 | 12.40 | 12.18 | 12.29 | 1,229,255 | -0.06(-0.47%) |
Dec 05, 2011 | 12.64 | 12.64 | 12.29 | 12.35 | 2,030,803 | -0.09(-0.75%) |
Dec 02, 2011 | 12.84 | 12.84 | 12.42 | 12.45 | 2,829,064 | -0.41(-3.19%) |
Dec 01, 2011 | 12.57 | 13.00 | 12.54 | 12.86 | 2,700,047 | +0.28(+2.24%) |
Nov 30, 2011 | 12.44 | 12.57 | 12.24 | 12.57 | 2,029,654 | +0.52(+4.32%) |
Nov 29, 2011 | 11.86 | 12.07 | 11.81 | 12.05 | 955,891 | +0.22(+1.88%) |
Nov 28, 2011 | 11.92 | 12.00 | 11.76 | 11.83 | 1,262,225 | +0.23(+1.97%) |
Nov 25, 2011 | 11.51 | 11.75 | 11.51 | 11.60 | 653,492 | +0.05(+0.41%) |
Nov 23, 2011 | 11.68 | 11.71 | 11.51 | 11.56 | 1,162,308 | -0.20(-1.69%) |
Nov 22, 2011 | 11.80 | 11.87 | 11.67 | 11.75 | 859,195 | -0.04(-0.35%) |
Nov 21, 2011 | 11.97 | 12.02 | 11.70 | 11.80 | 1,158,725 | -0.29(-2.42%) |
Nov 18, 2011 | 12.09 | 12.13 | 11.99 | 12.09 | 891,965 | +0.05(+0.39%) |
Nov 17, 2011 | 12.06 | 12.19 | 11.97 | 12.04 | 1,476,257 | -0.05(-0.44%) |
Nov 16, 2011 | 12.09 | 12.38 | 11.99 | 12.09 | 1,365,694 | +0.02(+0.15%) |
Nov 15, 2011 | 11.90 | 12.13 | 11.88 | 12.08 | 1,362,948 | +0.11(+0.93%) |
Nov 14, 2011 | 11.95 | 12.06 | 11.88 | 11.97 | 1,355,881 | -0.09(-0.73%) |
Nov 11, 2011 | 11.98 | 12.09 | 11.98 | 12.05 | 1,540,749 | +0.15(+1.28%) |
Nov 10, 2011 | 11.98 | 12.07 | 11.82 | 11.90 | 2,108,057 | +0.06(+0.54%) |
Nov 09, 2011 | 11.97 | 12.02 | 11.82 | 11.84 | 1,834,599 | -0.38(-3.12%) |
Nov 08, 2011 | 12.12 | 12.23 | 12.02 | 12.22 | 3,403,792 | +0.13(+1.11%) |
Nov 07, 2011 | 12.23 | 12.29 | 11.98 | 12.08 | 1,461,843 | -0.14(-1.15%) |
Nov 04, 2011 | 12.23 | 12.34 | 12.08 | 12.22 | 1,393,378 | -0.12(-0.95%) |
Nov 03, 2011 | 12.29 | 12.40 | 12.19 | 12.34 | 2,466,684 | +0.14(+1.15%) |
Nov 02, 2011 | 12.05 | 12.38 | 11.94 | 12.20 | 2,470,881 | +0.37(+3.12%) |
Nov 01, 2011 | 12.01 | 12.02 | 11.73 | 11.83 | 2,116,981 | -0.24(-1.99%) |
Oct 31, 2011 | 12.30 | 12.33 | 12.07 | 12.07 | 1,292,301 | -0.29(-2.37%) |
Oct 28, 2011 | 12.52 | 12.52 | 12.33 | 12.36 | 1,104,283 | -0.17(-1.35%) |
Oct 27, 2011 | 12.44 | 12.71 | 12.33 | 12.53 | 1,776,953 | +0.39(+3.18%) |
Oct 26, 2011 | 12.23 | 12.29 | 12.07 | 12.15 | 2,438,867 | +0.02(+0.15%) |
Oct 25, 2011 | 12.22 | 12.29 | 12.06 | 12.13 | 1,235,357 | -0.16(-1.33%) |
Oct 24, 2011 | 12.24 | 12.36 | 12.21 | 12.29 | 1,068,607 | +0.06(+0.53%) |
Oct 21, 2011 | 12.12 | 12.30 | 12.07 | 12.23 | 1,096,851 | +0.25(+2.10%) |
Oct 20, 2011 | 11.98 | 12.10 | 11.84 | 11.98 | 1,506,717 | -0.01(-0.10%) |
Oct 19, 2011 | 12.10 | 12.17 | 11.93 | 11.99 | 1,773,192 | -0.08(-0.68%) |
Oct 18, 2011 | 11.85 | 12.18 | 11.77 | 12.07 | 1,585,241 | +0.23(+1.98%) |
Oct 17, 2011 | 11.73 | 11.91 | 11.66 | 11.84 | 2,622,889 | -0.16(-1.32%) |
Oct 14, 2011 | 11.90 | 12.02 | 11.80 | 11.99 | 757,642 | +0.18(+1.49%) |
Oct 13, 2011 | 11.53 | 11.86 | 11.53 | 11.82 | 920,383 | +0.06(+0.50%) |
Oct 12, 2011 | 11.81 | 11.94 | 11.75 | 11.76 | 1,133,761 | +0.06(+0.55%) |
Oct 11, 2011 | 11.67 | 11.75 | 11.61 | 11.70 | 931,176 | -0.03(-0.25%) |
Oct 10, 2011 | 11.53 | 11.75 | 11.52 | 11.73 | 770,569 | +0.40(+3.52%) |
Oct 07, 2011 | 11.51 | 11.52 | 11.31 | 11.33 | 3,850,461 | -0.13(-1.13%) |
Oct 06, 2011 | 11.49 | 11.53 | 11.41 | 11.46 | 1,384,736 | +0.12(+1.09%) |
Oct 05, 2011 | 11.18 | 11.39 | 10.98 | 11.33 | 1,474,572 | +0.20(+1.79%) |
Oct 04, 2011 | 10.69 | 11.15 | 10.54 | 11.13 | 2,881,670 | +0.35(+3.20%) |
Oct 03, 2011 | 11.20 | 11.35 | 10.79 | 10.79 | 2,332,162 | -0.45(-4.01%) |
Sep 30, 2011 | 11.38 | 11.46 | 11.22 | 11.24 | 1,927,492 | -0.26(-2.29%) |
Sep 29, 2011 | 11.53 | 11.61 | 11.28 | 11.50 | 1,355,736 | +0.20(+1.76%) |
Sep 28, 2011 | 11.54 | 11.63 | 11.27 | 11.30 | 1,631,554 | -0.21(-1.83%) |
Sep 27, 2011 | 11.54 | 11.73 | 11.47 | 11.51 | 1,431,207 | +0.19(+1.65%) |
Sep 26, 2011 | 11.34 | 11.34 | 10.95 | 11.33 | 994,748 | +0.10(+0.89%) |
Sep 23, 2011 | 11.01 | 11.30 | 10.93 | 11.23 | 1,276,502 | +0.21(+1.86%) |
Sep 22, 2011 | 11.31 | 11.32 | 10.90 | 11.02 | 1,531,572 | -0.57(-4.95%) |
Sep 21, 2011 | 11.87 | 11.97 | 11.58 | 11.60 | 867,536 | -0.32(-2.70%) |
Sep 20, 2011 | 12.05 | 12.29 | 11.91 | 11.92 | 1,358,243 | -0.12(-0.97%) |
Sep 19, 2011 | 12.02 | 12.09 | 11.90 | 12.04 | 759,954 | -0.18(-1.44%) |
Sep 16, 2011 | 12.18 | 12.35 | 12.16 | 12.21 | 1,136,362 | +0.04(+0.34%) |
Sep 15, 2011 | 12.04 | 12.19 | 11.92 | 12.17 | 770,355 | +0.21(+1.76%) |
Sep 14, 2011 | 11.88 | 12.09 | 11.67 | 11.96 | 709,174 | +0.15(+1.24%) |
Sep 13, 2011 | 11.76 | 11.84 | 11.65 | 11.81 | 686,293 | +0.10(+0.85%) |
Sep 12, 2011 | 11.51 | 11.71 | 11.43 | 11.71 | 816,288 | +0.05(+0.40%) |
Sep 09, 2011 | 11.97 | 11.98 | 11.58 | 11.67 | 1,023,192 | -0.41(-3.39%) |
Sep 08, 2011 | 12.12 | 12.23 | 12.04 | 12.08 | 661,706 | -0.10(-0.82%) |
Sep 07, 2011 | 11.97 | 12.18 | 11.91 | 12.18 | 1,330,876 | +0.40(+3.43%) |
Sep 06, 2011 | 11.51 | 11.80 | 11.50 | 11.77 | 942,520 | -0.25(-2.09%) |
Sep 02, 2011 | 12.15 | 12.25 | 11.99 | 12.02 | 791,505 | -0.33(-2.66%) |
Sep 01, 2011 | 12.53 | 12.67 | 12.31 | 12.35 | 706,584 | -0.15(-1.17%) |
Aug 31, 2011 | 12.48 | 12.59 | 12.43 | 12.50 | 1,298,449 | +0.11(+0.85%) |
Aug 30, 2011 | 12.30 | 12.48 | 12.24 | 12.39 | 921,609 | +0.05(+0.38%) |
Aug 29, 2011 | 12.22 | 12.38 | 12.11 | 12.35 | 921,457 | +0.31(+2.58%) |
Aug 26, 2011 | 11.80 | 12.11 | 11.58 | 12.04 | 1,116,646 | +0.16(+1.33%) |
Aug 25, 2011 | 12.28 | 12.28 | 11.85 | 11.88 | 1,081,552 | -0.32(-2.59%) |
Aug 24, 2011 | 12.11 | 12.25 | 12.05 | 12.19 | 1,363,182 | +0.09(+0.73%) |
Aug 23, 2011 | 11.71 | 12.19 | 11.56 | 12.11 | 1,929,727 | +0.45(+3.82%) |
Aug 22, 2011 | 11.85 | 11.88 | 11.48 | 11.66 | 1,274,488 | +0.08(+0.71%) |
Aug 19, 2011 | 11.49 | 11.86 | 11.47 | 11.58 | 1,259,032 | -0.06(-0.50%) |
Aug 18, 2011 | 11.74 | 11.82 | 11.51 | 11.64 | 1,302,863 | -0.43(-3.54%) |
Aug 17, 2011 | 12.04 | 12.15 | 11.95 | 12.07 | 1,183,150 | +0.13(+1.08%) |
Aug 16, 2011 | 11.86 | 12.02 | 11.73 | 11.94 | 1,519,949 | -0.08(-0.63%) |
Aug 15, 2011 | 11.71 | 12.02 | 11.70 | 12.01 | 970,752 | +0.40(+3.48%) |
Aug 12, 2011 | 11.78 | 11.79 | 11.46 | 11.61 | 2,199,167 | -0.09(-0.80%) |
Aug 11, 2011 | 11.20 | 11.85 | 11.12 | 11.70 | 1,743,631 | +0.57(+5.16%) |
Aug 10, 2011 | 11.17 | 11.55 | 11.02 | 11.13 | 1,808,048 | -0.27(-2.36%) |
Aug 09, 2011 | 11.09 | 11.40 | 10.69 | 11.40 | 3,369,994 | +0.47(+4.29%) |
Aug 08, 2011 | 11.09 | 11.53 | 10.92 | 10.93 | 4,774,525 | -0.69(-5.90%) |
Aug 05, 2011 | 11.84 | 11.87 | 11.33 | 11.61 | 2,514,300 | -0.08(-0.65%) |
Aug 04, 2011 | 12.12 | 12.18 | 11.68 | 11.69 | 1,610,592 | -0.59(-4.82%) |
Aug 03, 2011 | 12.38 | 12.38 | 11.98 | 12.28 | 1,330,480 | -0.12(-0.99%) |
Aug 02, 2011 | 12.63 | 12.87 | 12.40 | 12.40 | 1,687,318 | -0.22(-1.76%) |
Aug 01, 2011 | 12.76 | 12.85 | 12.45 | 12.63 | 1,280,091 | +0.00(+0.00%) |
Jul 29, 2011 | 12.57 | 12.73 | 12.37 | 12.63 | 1,135,896 | -0.08(-0.65%) |
Jul 28, 2011 | 12.87 | 12.93 | 12.70 | 12.71 | 1,222,763 | -0.21(-1.59%) |
Jul 27, 2011 | 12.97 | 13.03 | 12.85 | 12.91 | 1,480,524 | -0.11(-0.85%) |
Jul 26, 2011 | 13.20 | 13.20 | 13.01 | 13.03 | 374,872 | -0.18(-1.33%) |
Jul 25, 2011 | 13.12 | 13.29 | 13.10 | 13.20 | 453,586 | -0.06(-0.44%) |
Jul 22, 2011 | 13.25 | 13.29 | 13.11 | 13.26 | 691,598 | -0.02(-0.18%) |
Jul 21, 2011 | 13.17 | 13.32 | 13.05 | 13.28 | 709,995 | +0.19(+1.48%) |
Jul 20, 2011 | 13.04 | 13.11 | 13.00 | 13.09 | 746,322 | +0.06(+0.49%) |
Jul 19, 2011 | 12.86 | 13.07 | 12.83 | 13.03 | 1,092,895 | +0.26(+2.06%) |
Jul 18, 2011 | 12.88 | 12.91 | 12.71 | 12.76 | 1,268,602 | -0.16(-1.27%) |
Jul 15, 2011 | 12.86 | 13.03 | 12.84 | 12.93 | 1,528,030 | +0.06(+0.50%) |
Jul 14, 2011 | 13.03 | 13.04 | 12.84 | 12.86 | 2,120,507 | -0.18(-1.35%) |
Jul 13, 2011 | 13.09 | 13.22 | 13.02 | 13.04 | 847,341 | +0.02(+0.13%) |
Jul 12, 2011 | 13.00 | 13.14 | 12.97 | 13.02 | 1,584,317 | -0.06(-0.45%) |
Jul 11, 2011 | 13.25 | 13.34 | 13.03 | 13.08 | 1,062,694 | -0.36(-2.70%) |
Jul 08, 2011 | 13.43 | 13.50 | 13.35 | 13.44 | 710,979 | -0.15(-1.08%) |
Jul 07, 2011 | 13.58 | 13.63 | 13.49 | 13.59 | 1,079,172 | +0.09(+0.69%) |
Jul 06, 2011 | 13.44 | 13.51 | 13.34 | 13.49 | 887,371 | +0.06(+0.48%) |
Jul 05, 2011 | 13.53 | 13.61 | 13.37 | 13.43 | 1,014,108 | -0.08(-0.61%) |
Jul 01, 2011 | 13.22 | 13.52 | 13.21 | 13.51 | 1,080,881 | +0.33(+2.53%) |
Jun 30, 2011 | 13.13 | 13.25 | 13.07 | 13.18 | 892,512 | +0.10(+0.76%) |
Jun 29, 2011 | 13.09 | 13.17 | 12.98 | 13.08 | 1,162,798 | +0.05(+0.36%) |
Jun 28, 2011 | 12.97 | 13.04 | 12.93 | 13.03 | 883,340 | +0.09(+0.72%) |
Jun 27, 2011 | 12.89 | 13.07 | 12.82 | 12.94 | 1,101,193 | +0.03(+0.23%) |
Jun 24, 2011 | 12.83 | 12.94 | 12.83 | 12.91 | 1,308,402 | +0.08(+0.64%) |
Jun 23, 2011 | 12.77 | 12.84 | 12.57 | 12.83 | 1,251,982 | -0.09(-0.73%) |
Jun 22, 2011 | 12.93 | 13.05 | 12.86 | 12.92 | 1,034,083 | -0.07(-0.54%) |
Jun 21, 2011 | 12.91 | 13.01 | 12.87 | 12.99 | 890,212 | +0.16(+1.28%) |
Jun 20, 2011 | 12.81 | 12.84 | 12.75 | 12.83 | 1,083,774 | +0.00(+0.00%) |
Jun 17, 2011 | 12.88 | 12.99 | 12.80 | 12.83 | 1,922,629 | +0.02(+0.18%) |
Jun 16, 2011 | 12.87 | 13.00 | 12.72 | 12.80 | 1,481,125 | -0.07(-0.55%) |
Jun 15, 2011 | 12.97 | 13.07 | 12.83 | 12.87 | 1,238,888 | -0.23(-1.79%) |
Jun 14, 2011 | 13.11 | 13.18 | 13.06 | 13.11 | 1,068,916 | +0.13(+0.99%) |
Jun 13, 2011 | 13.05 | 13.05 | 12.88 | 12.98 | 1,160,028 | -0.02(-0.13%) |
Jun 10, 2011 | 13.00 | 13.07 | 12.98 | 13.00 | 1,267,371 | -0.10(-0.76%) |
Jun 09, 2011 | 13.06 | 13.14 | 12.96 | 13.10 | 1,355,545 | +0.08(+0.63%) |
Jun 08, 2011 | 13.15 | 13.17 | 12.97 | 13.01 | 1,247,753 | -0.14(-1.07%) |
Jun 07, 2011 | 13.14 | 13.21 | 13.01 | 13.15 | 1,399,046 | +0.02(+0.13%) |
Jun 06, 2011 | 13.36 | 13.36 | 13.10 | 13.14 | 2,186,179 | -0.16(-1.23%) |
Jun 03, 2011 | 13.23 | 13.35 | 13.12 | 13.30 | 2,468,487 | +0.02(+0.13%) |
May 24, 2011 | 13.38 | 13.46 | 13.27 | 13.28 | 1,061,212 | -0.06(-0.44%) |
May 23, 2011 | 13.45 | 13.45 | 13.30 | 13.34 | 1,041,690 | -0.27(-1.98%) |
May 20, 2011 | 13.68 | 13.68 | 13.49 | 13.61 | 1,203,796 | -0.13(-0.94%) |
May 19, 2011 | 13.73 | 13.84 | 13.60 | 13.74 | 1,234,394 | +0.05(+0.34%) |
May 18, 2011 | 13.59 | 13.79 | 13.56 | 13.69 | 1,505,418 | +0.11(+0.78%) |
May 17, 2011 | 13.48 | 13.59 | 13.38 | 13.59 | 1,692,691 | +0.06(+0.43%) |
May 16, 2011 | 13.57 | 13.69 | 13.50 | 13.53 | 1,005,255 | -0.12(-0.90%) |
May 13, 2011 | 13.75 | 13.80 | 13.55 | 13.65 | 1,711,720 | -0.09(-0.64%) |
May 12, 2011 | 13.63 | 13.76 | 13.52 | 13.74 | 1,122,674 | +0.06(+0.43%) |
May 11, 2011 | 13.92 | 13.95 | 13.56 | 13.68 | 1,592,786 | -0.29(-2.10%) |
May 10, 2011 | 13.79 | 14.06 | 13.74 | 13.97 | 1,447,210 | +0.22(+1.58%) |
May 09, 2011 | 13.54 | 13.77 | 13.49 | 13.76 | 1,066,244 | +0.23(+1.73%) |
May 06, 2011 | 13.55 | 13.71 | 13.44 | 13.52 | 1,262,998 | +0.08(+0.61%) |
May 05, 2011 | 13.61 | 13.63 | 13.35 | 13.44 | 1,470,508 | -0.24(-1.76%) |
May 04, 2011 | 13.77 | 13.89 | 13.65 | 13.68 | 2,173,671 | -0.07(-0.51%) |
May 03, 2011 | 13.87 | 13.98 | 13.47 | 13.75 | 3,534,212 | -0.26(-1.84%) |