Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.13 | 11.16 | 11.01 | 11.06 | 168,173 | -0.14(-1.25%) |
Apr 27, 2012 | 11.25 | 11.26 | 11.15 | 11.20 | 172,100 | +0.11(+0.99%) |
Apr 26, 2012 | 10.88 | 11.16 | 10.87 | 11.09 | 277,529 | -0.03(-0.27%) |
Apr 25, 2012 | 11.13 | 11.25 | 11.07 | 11.12 | 244,817 | +0.28(+2.58%) |
Apr 24, 2012 | 10.74 | 10.96 | 10.74 | 10.84 | 171,064 | +0.02(+0.18%) |
Apr 23, 2012 | 10.73 | 10.84 | 10.63 | 10.82 | 130,368 | -0.29(-2.61%) |
Apr 20, 2012 | 11.08 | 11.19 | 11.06 | 11.11 | 214,792 | +0.24(+2.21%) |
Apr 19, 2012 | 10.92 | 11.03 | 10.82 | 10.87 | 222,454 | -0.07(-0.64%) |
Apr 18, 2012 | 10.92 | 11.07 | 10.83 | 10.94 | 538,743 | -0.11(-1.00%) |
Apr 17, 2012 | 11.05 | 11.16 | 10.99 | 11.05 | 192,353 | +0.28(+2.60%) |
Apr 16, 2012 | 10.72 | 10.80 | 10.58 | 10.77 | 162,471 | +0.16(+1.51%) |
Apr 13, 2012 | 10.86 | 10.89 | 10.61 | 10.61 | 144,052 | -0.50(-4.50%) |
Apr 12, 2012 | 10.93 | 11.12 | 10.90 | 11.11 | 180,081 | +0.17(+1.55%) |
Apr 11, 2012 | 11.14 | 11.16 | 10.92 | 10.94 | 179,303 | +0.14(+1.30%) |
Apr 10, 2012 | 11.08 | 11.11 | 10.77 | 10.80 | 260,958 | -0.29(-2.61%) |
Apr 09, 2012 | 11.02 | 11.15 | 11.00 | 11.09 | 203,565 | -0.08(-0.72%) |
Apr 05, 2012 | 11.12 | 11.31 | 11.11 | 11.17 | 228,859 | -0.26(-2.27%) |
Apr 04, 2012 | 11.45 | 11.50 | 11.30 | 11.43 | 179,202 | -0.43(-3.63%) |
Apr 03, 2012 | 12.14 | 12.16 | 11.72 | 11.86 | 252,684 | -0.18(-1.50%) |
Apr 02, 2012 | 11.83 | 12.15 | 11.82 | 12.04 | 187,213 | +0.17(+1.43%) |
Mar 30, 2012 | 11.86 | 11.94 | 11.76 | 11.87 | 237,497 | -0.02(-0.17%) |
Mar 29, 2012 | 11.82 | 11.92 | 11.72 | 11.89 | 136,510 | -0.13(-1.08%) |
Mar 28, 2012 | 12.23 | 12.25 | 11.98 | 12.02 | 273,599 | -0.18(-1.48%) |
Mar 27, 2012 | 12.35 | 12.36 | 12.20 | 12.20 | 169,222 | -0.16(-1.29%) |
Mar 26, 2012 | 12.24 | 12.42 | 12.22 | 12.36 | 494,199 | +0.30(+2.49%) |
Mar 23, 2012 | 11.94 | 12.10 | 11.80 | 12.06 | 183,462 | +0.03(+0.25%) |
Mar 22, 2012 | 11.86 | 12.08 | 11.86 | 12.03 | 265,333 | -0.14(-1.15%) |
Mar 21, 2012 | 12.20 | 12.23 | 12.06 | 12.17 | 216,657 | -0.11(-0.90%) |
Mar 20, 2012 | 12.22 | 12.36 | 12.18 | 12.28 | 155,263 | -0.29(-2.31%) |
Mar 19, 2012 | 12.38 | 12.62 | 12.36 | 12.57 | 136,000 | +0.25(+2.03%) |
Mar 16, 2012 | 12.36 | 12.48 | 12.27 | 12.32 | 176,320 | +0.18(+1.48%) |
Mar 15, 2012 | 12.03 | 12.14 | 11.98 | 12.14 | 175,737 | +0.30(+2.53%) |
Mar 14, 2012 | 11.93 | 11.98 | 11.83 | 11.84 | 410,822 | -0.06(-0.50%) |
Mar 13, 2012 | 11.72 | 11.91 | 11.72 | 11.90 | 232,052 | +0.20(+1.71%) |
Mar 12, 2012 | 11.62 | 11.72 | 11.58 | 11.70 | 94,232 | +0.06(+0.52%) |
Mar 09, 2012 | 11.61 | 11.69 | 11.55 | 11.64 | 98,795 | -0.05(-0.43%) |
Mar 08, 2012 | 11.60 | 11.77 | 11.53 | 11.69 | 111,370 | +0.26(+2.27%) |
Mar 07, 2012 | 11.26 | 11.44 | 11.22 | 11.43 | 178,291 | +0.19(+1.69%) |
Mar 06, 2012 | 11.45 | 11.48 | 11.21 | 11.24 | 163,297 | -0.63(-5.31%) |
Mar 05, 2012 | 11.89 | 11.93 | 11.78 | 11.87 | 227,859 | -0.09(-0.75%) |
Mar 02, 2012 | 12.10 | 12.13 | 11.93 | 11.96 | 235,616 | -0.18(-1.48%) |
Mar 01, 2012 | 12.16 | 12.25 | 12.08 | 12.14 | 353,251 | +0.01(+0.08%) |
Feb 29, 2012 | 12.33 | 12.37 | 12.08 | 12.13 | 99,131 | -0.21(-1.70%) |
Feb 28, 2012 | 12.21 | 12.35 | 12.16 | 12.34 | 74,284 | +0.09(+0.73%) |
Feb 27, 2012 | 12.04 | 12.33 | 12.01 | 12.25 | 99,425 | +0.01(+0.08%) |
Feb 24, 2012 | 12.11 | 12.35 | 12.09 | 12.24 | 249,903 | +0.27(+2.26%) |
Feb 23, 2012 | 11.96 | 12.03 | 11.87 | 11.97 | 143,586 | +0.29(+2.48%) |
Feb 22, 2012 | 11.85 | 11.95 | 11.60 | 11.68 | 120,856 | -0.29(-2.42%) |
Feb 21, 2012 | 11.99 | 12.07 | 11.89 | 11.97 | 143,214 | +0.09(+0.76%) |
Feb 17, 2012 | 11.86 | 11.88 | 11.75 | 11.88 | 127,084 | +0.20(+1.71%) |
Feb 16, 2012 | 11.33 | 11.73 | 11.32 | 11.68 | 157,742 | +0.20(+1.74%) |
Feb 15, 2012 | 11.59 | 11.59 | 11.39 | 11.48 | 2,522,490 | -0.02(-0.17%) |
Feb 14, 2012 | 11.49 | 11.55 | 11.36 | 11.50 | 124,007 | -0.18(-1.54%) |
Feb 13, 2012 | 11.70 | 11.74 | 11.56 | 11.68 | 105,654 | +0.26(+2.28%) |
Feb 10, 2012 | 11.40 | 11.53 | 11.37 | 11.42 | 83,015 | -0.35(-2.97%) |
Feb 09, 2012 | 11.88 | 11.88 | 11.61 | 11.77 | 107,308 | -0.13(-1.09%) |
Feb 08, 2012 | 11.83 | 11.94 | 11.75 | 11.90 | 165,696 | +0.15(+1.28%) |
Feb 07, 2012 | 11.61 | 11.85 | 11.60 | 11.75 | 151,219 | +0.13(+1.12%) |
Feb 06, 2012 | 11.44 | 11.62 | 11.43 | 11.62 | 166,175 | -0.07(-0.60%) |
Feb 03, 2012 | 11.55 | 11.71 | 11.54 | 11.69 | 132,561 | +0.19(+1.65%) |
Feb 02, 2012 | 11.40 | 11.54 | 11.40 | 11.50 | 203,539 | +0.14(+1.23%) |
Feb 01, 2012 | 11.35 | 11.45 | 11.32 | 11.36 | 249,480 | +0.25(+2.25%) |
Jan 31, 2012 | 11.18 | 11.21 | 10.97 | 11.11 | 137,106 | +0.08(+0.73%) |
Jan 30, 2012 | 10.79 | 11.03 | 10.76 | 11.03 | 211,606 | -0.26(-2.30%) |
Jan 27, 2012 | 11.09 | 11.31 | 11.09 | 11.29 | 173,846 | +0.12(+1.07%) |
Jan 26, 2012 | 11.32 | 11.35 | 11.08 | 11.17 | 180,600 | -0.03(-0.27%) |
Jan 25, 2012 | 10.92 | 11.27 | 10.84 | 11.20 | 149,817 | +0.20(+1.82%) |
Jan 24, 2012 | 10.86 | 11.09 | 10.85 | 11.00 | 187,697 | -0.14(-1.26%) |
Jan 23, 2012 | 11.19 | 11.31 | 11.04 | 11.14 | 264,645 | +0.17(+1.55%) |
Jan 20, 2012 | 10.81 | 11.00 | 10.77 | 10.97 | 281,309 | +0.17(+1.57%) |
Jan 19, 2012 | 10.78 | 10.83 | 10.66 | 10.80 | 260,006 | +0.42(+4.05%) |
Jan 18, 2012 | 10.20 | 10.40 | 10.17 | 10.38 | 265,038 | +0.25(+2.47%) |
Jan 17, 2012 | 10.07 | 10.20 | 10.04 | 10.13 | 186,626 | +0.24(+2.43%) |
Jan 13, 2012 | 9.930 | 9.940 | 9.650 | 9.890 | 223,424 | -0.29(-2.85%) |
Jan 12, 2012 | 10.13 | 10.20 | 9.990 | 10.18 | 412,561 | +0.32(+3.25%) |
Jan 11, 2012 | 9.780 | 9.860 | 9.670 | 9.860 | 195,811 | +0.16(+1.65%) |
Jan 10, 2012 | 9.710 | 9.740 | 9.343 | 9.700 | 1,890,174 | +0.45(+4.86%) |
Jan 09, 2012 | 9.250 | 9.290 | 9.120 | 9.250 | 235,527 | -0.09(-0.96%) |
Jan 06, 2012 | 9.480 | 9.490 | 9.250 | 9.340 | 996,442 | -0.29(-3.01%) |
Jan 05, 2012 | 9.470 | 9.650 | 9.370 | 9.630 | 812,470 | -0.24(-2.43%) |
Jan 04, 2012 | 9.800 | 9.930 | 9.700 | 9.870 | 183,891 | +0.40(+4.22%) |
Dec 30, 2011 | 9.430 | 9.550 | 9.360 | 9.470 | 158,305 | -0.01(-0.11%) |
Dec 29, 2011 | 9.280 | 9.500 | 9.260 | 9.480 | 227,235 | +0.04(+0.42%) |
Dec 28, 2011 | 9.720 | 9.740 | 9.360 | 9.440 | 1,467,245 | -0.30(-3.08%) |
Dec 27, 2011 | 9.720 | 9.830 | 9.720 | 9.740 | 1,109,246 | -0.13(-1.32%) |
Dec 23, 2011 | 9.800 | 9.910 | 9.760 | 9.870 | 255,965 | +0.02(+0.20%) |
Dec 21, 2011 | 9.990 | 10.00 | 9.740 | 9.850 | 303,257 | +0.04(+0.41%) |
Dec 20, 2011 | 9.710 | 9.880 | 9.710 | 9.810 | 535,536 | +0.59(+6.40%) |
Dec 19, 2011 | 9.520 | 9.560 | 9.210 | 9.220 | 398,535 | -0.14(-1.50%) |
Dec 16, 2011 | 9.500 | 9.570 | 9.330 | 9.360 | 349,999 | -0.08(-0.85%) |
Dec 15, 2011 | 9.640 | 9.670 | 9.430 | 9.440 | 383,943 | +0.23(+2.50%) |
Dec 14, 2011 | 9.300 | 9.430 | 9.150 | 9.210 | 715,487 | -0.04(-0.43%) |
Dec 13, 2011 | 9.730 | 9.800 | 9.200 | 9.250 | 288,175 | -0.52(-5.32%) |
Dec 12, 2011 | 9.840 | 9.910 | 9.670 | 9.770 | 318,499 | -0.76(-7.22%) |
Dec 09, 2011 | 10.38 | 10.68 | 10.38 | 10.53 | 449,454 | +0.43(+4.26%) |
Dec 08, 2011 | 10.28 | 10.37 | 10.05 | 10.10 | 415,589 | -0.60(-5.61%) |
Dec 07, 2011 | 10.53 | 10.78 | 10.45 | 10.70 | 293,961 | -0.02(-0.19%) |
Dec 06, 2011 | 10.74 | 10.80 | 10.66 | 10.72 | 326,375 | +0.05(+0.47%) |
Dec 05, 2011 | 10.86 | 10.89 | 10.62 | 10.67 | 423,740 | +0.24(+2.30%) |
Dec 02, 2011 | 10.63 | 10.69 | 10.41 | 10.43 | 197,843 | +0.21(+2.05%) |
Dec 01, 2011 | 10.20 | 10.37 | 10.17 | 10.22 | 511,638 | -0.09(-0.87%) |
Nov 30, 2011 | 10.35 | 10.44 | 10.20 | 10.31 | 284,921 | +0.69(+7.17%) |
Nov 29, 2011 | 9.610 | 9.770 | 9.580 | 9.620 | 448,325 | +0.28(+3.00%) |
Nov 28, 2011 | 9.420 | 9.520 | 9.260 | 9.340 | 253,346 | +0.75(+8.73%) |
Nov 25, 2011 | 8.680 | 8.890 | 8.560 | 8.590 | 164,495 | -0.13(-1.49%) |
Nov 23, 2011 | 9.040 | 9.070 | 8.690 | 8.720 | 206,610 | -0.52(-5.63%) |
Nov 22, 2011 | 9.320 | 9.380 | 9.160 | 9.240 | 214,333 | -0.17(-1.81%) |
Nov 21, 2011 | 9.500 | 9.500 | 9.310 | 9.410 | 1,433,326 | -0.24(-2.49%) |
Nov 18, 2011 | 9.770 | 9.820 | 9.620 | 9.650 | 191,442 | +0.15(+1.58%) |
Nov 17, 2011 | 9.760 | 9.900 | 9.500 | 9.500 | 253,199 | -0.13(-1.35%) |
Nov 16, 2011 | 9.800 | 9.950 | 9.630 | 9.630 | 2,057,887 | -0.34(-3.41%) |
Nov 15, 2011 | 9.870 | 10.05 | 9.810 | 9.970 | 217,879 | -0.11(-1.09%) |
Nov 14, 2011 | 10.20 | 10.30 | 10.04 | 10.08 | 129,760 | -0.34(-3.26%) |
Nov 11, 2011 | 10.45 | 10.60 | 10.35 | 10.42 | 228,157 | +0.59(+6.00%) |
Nov 10, 2011 | 9.930 | 10.00 | 9.670 | 9.830 | 241,236 | +0.22(+2.29%) |
Nov 09, 2011 | 9.700 | 9.900 | 9.510 | 9.610 | 257,042 | -1.12(-10.44%) |
Nov 08, 2011 | 10.68 | 10.73 | 10.40 | 10.73 | 159,101 | +0.23(+2.19%) |
Nov 07, 2011 | 10.40 | 10.51 | 10.24 | 10.50 | 192,706 | +0.05(+0.48%) |
Nov 04, 2011 | 10.51 | 10.60 | 10.25 | 10.45 | 148,113 | -0.53(-4.83%) |
Nov 03, 2011 | 10.96 | 11.03 | 10.64 | 10.98 | 202,474 | +0.48(+4.57%) |
Nov 02, 2011 | 10.48 | 10.61 | 10.30 | 10.50 | 256,382 | +0.30(+2.94%) |
Nov 01, 2011 | 10.16 | 10.38 | 10.04 | 10.20 | 276,703 | -1.00(-8.93%) |
Oct 31, 2011 | 11.37 | 11.41 | 11.19 | 11.20 | 282,405 | -0.46(-3.95%) |
Oct 28, 2011 | 11.73 | 11.82 | 11.62 | 11.66 | 173,056 | -0.39(-3.24%) |
Oct 27, 2011 | 12.03 | 12.20 | 11.93 | 12.05 | 984,464 | +1.04(+9.45%) |
Oct 26, 2011 | 11.19 | 11.21 | 10.62 | 11.01 | 149,532 | +0.05(+0.46%) |
Oct 25, 2011 | 11.14 | 11.19 | 10.88 | 10.96 | 213,403 | -0.22(-1.97%) |
Oct 24, 2011 | 10.79 | 11.24 | 10.79 | 11.18 | 163,445 | +0.31(+2.85%) |
Oct 21, 2011 | 10.85 | 10.99 | 10.77 | 10.87 | 231,521 | +0.36(+3.43%) |
Oct 20, 2011 | 10.65 | 10.65 | 10.21 | 10.51 | 176,945 | -0.18(-1.68%) |
Oct 19, 2011 | 10.86 | 10.99 | 10.68 | 10.69 | 99,366 | +0.06(+0.56%) |
Oct 18, 2011 | 10.34 | 10.73 | 10.21 | 10.63 | 254,501 | +0.24(+2.31%) |
Oct 17, 2011 | 10.58 | 10.58 | 10.38 | 10.39 | 275,345 | -0.45(-4.15%) |
Oct 14, 2011 | 10.92 | 10.98 | 10.65 | 10.84 | 144,869 | -0.06(-0.55%) |
Oct 13, 2011 | 10.85 | 10.96 | 10.63 | 10.90 | 172,558 | -0.20(-1.80%) |
Oct 12, 2011 | 11.02 | 11.24 | 11.01 | 11.10 | 166,207 | +0.26(+2.40%) |
Oct 11, 2011 | 10.64 | 10.85 | 10.52 | 10.84 | 186,113 | -0.08(-0.73%) |
Oct 10, 2011 | 10.57 | 10.95 | 10.57 | 10.92 | 148,016 | +0.82(+8.12%) |
Oct 07, 2011 | 10.31 | 10.34 | 10.07 | 10.10 | 258,914 | -0.15(-1.46%) |
Oct 06, 2011 | 10.23 | 10.25 | 10.10 | 10.25 | 203,034 | +0.58(+6.00%) |
Oct 05, 2011 | 9.530 | 9.670 | 9.450 | 9.670 | 1,256,869 | +0.48(+5.22%) |
Oct 04, 2011 | 8.690 | 9.190 | 8.590 | 9.190 | 324,739 | +0.20(+2.22%) |
Oct 03, 2011 | 9.030 | 9.240 | 8.910 | 8.990 | 412,771 | -0.35(-3.75%) |
Sep 30, 2011 | 9.390 | 9.590 | 9.320 | 9.340 | 279,843 | -0.45(-4.60%) |
Sep 29, 2011 | 9.890 | 9.970 | 9.650 | 9.790 | 473,017 | +0.50(+5.38%) |
Sep 28, 2011 | 9.500 | 9.650 | 9.270 | 9.290 | 278,990 | -0.03(-0.32%) |
Sep 27, 2011 | 9.640 | 9.710 | 9.300 | 9.320 | 613,505 | +0.49(+5.55%) |
Sep 26, 2011 | 8.680 | 8.900 | 8.480 | 8.830 | 365,041 | +0.83(+10.38%) |
Sep 23, 2011 | 7.800 | 8.050 | 7.740 | 8.000 | 298,054 | +0.08(+1.01%) |
Sep 22, 2011 | 7.970 | 8.020 | 7.800 | 7.920 | 496,631 | -0.45(-5.38%) |
Sep 21, 2011 | 8.740 | 8.770 | 8.360 | 8.370 | 348,776 | -0.47(-5.32%) |
Sep 20, 2011 | 8.780 | 8.910 | 8.600 | 8.840 | 536,514 | -0.02(-0.23%) |
Sep 19, 2011 | 8.750 | 8.910 | 8.570 | 8.860 | 613,642 | -0.43(-4.63%) |
Sep 16, 2011 | 9.480 | 9.560 | 9.110 | 9.290 | 143,017 | +0.15(+1.64%) |
Sep 15, 2011 | 9.160 | 9.330 | 8.650 | 9.140 | 235,439 | +0.55(+6.40%) |
Sep 14, 2011 | 8.260 | 8.640 | 8.170 | 8.590 | 1,565,451 | +0.40(+4.88%) |
Sep 13, 2011 | 8.050 | 8.250 | 7.980 | 8.190 | 301,411 | +0.22(+2.76%) |
Sep 12, 2011 | 8.120 | 8.120 | 7.750 | 7.970 | 682,838 | -0.43(-5.12%) |
Sep 09, 2011 | 8.550 | 8.995 | 8.300 | 8.400 | 557,644 | -0.70(-7.69%) |
Sep 08, 2011 | 9.120 | 9.320 | 9.030 | 9.100 | 137,224 | -0.20(-2.15%) |
Sep 07, 2011 | 9.030 | 9.310 | 9.010 | 9.300 | 231,459 | +0.29(+3.22%) |
Sep 06, 2011 | 8.870 | 9.090 | 8.710 | 9.010 | 525,127 | -0.56(-5.85%) |
Sep 02, 2011 | 9.670 | 9.740 | 9.560 | 9.570 | 378,624 | -0.49(-4.87%) |
Sep 01, 2011 | 10.12 | 10.25 | 10.00 | 10.06 | 446,308 | -0.24(-2.33%) |
Aug 31, 2011 | 10.35 | 10.48 | 10.22 | 10.30 | 174,704 | +0.42(+4.25%) |
Aug 30, 2011 | 9.840 | 9.920 | 9.690 | 9.880 | 131,991 | -0.10(-1.00%) |
Aug 29, 2011 | 9.950 | 10.00 | 9.880 | 9.980 | 159,658 | +0.48(+5.05%) |
Aug 26, 2011 | 9.420 | 9.690 | 9.350 | 9.500 | 312,354 | -0.21(-2.16%) |
Aug 25, 2011 | 10.03 | 10.12 | 9.600 | 9.710 | 353,138 | -0.35(-3.48%) |
Aug 24, 2011 | 10.07 | 10.18 | 9.970 | 10.06 | 138,498 | -0.09(-0.89%) |
Aug 23, 2011 | 9.930 | 10.15 | 9.820 | 10.15 | 189,020 | +0.32(+3.26%) |
Aug 22, 2011 | 10.23 | 10.25 | 9.830 | 9.830 | 142,520 | +0.08(+0.82%) |
Aug 19, 2011 | 9.810 | 10.04 | 9.750 | 9.750 | 192,620 | -0.48(-4.69%) |
Aug 18, 2011 | 10.33 | 10.39 | 10.02 | 10.23 | 294,156 | -0.71(-6.49%) |
Aug 17, 2011 | 10.95 | 11.15 | 10.81 | 10.94 | 119,628 | +0.01(+0.09%) |
Aug 16, 2011 | 10.78 | 11.14 | 10.77 | 10.93 | 251,099 | -0.43(-3.79%) |
Aug 15, 2011 | 11.23 | 11.36 | 11.04 | 11.36 | 227,026 | +0.50(+4.60%) |
Aug 12, 2011 | 10.83 | 11.06 | 10.75 | 10.86 | 1,177,182 | +0.30(+2.84%) |
Aug 11, 2011 | 9.880 | 10.70 | 9.880 | 10.56 | 1,084,965 | +0.43(+4.24%) |
Aug 10, 2011 | 10.61 | 10.67 | 9.890 | 10.13 | 648,059 | -1.27(-11.14%) |
Aug 09, 2011 | 10.90 | 11.40 | 10.51 | 11.40 | 546,023 | +0.88(+8.37%) |
Aug 08, 2011 | 11.24 | 11.33 | 10.38 | 10.52 | 233,582 | -0.96(-8.36%) |
Aug 05, 2011 | 11.51 | 11.60 | 10.91 | 11.48 | 171,278 | +0.23(+2.04%) |
Aug 04, 2011 | 11.86 | 11.92 | 11.21 | 11.25 | 144,509 | -0.96(-7.86%) |
Aug 03, 2011 | 12.24 | 12.25 | 11.94 | 12.21 | 196,737 | +0.06(+0.49%) |
Aug 02, 2011 | 12.36 | 12.53 | 12.15 | 12.15 | 215,909 | -0.51(-4.03%) |
Aug 01, 2011 | 13.09 | 13.11 | 12.56 | 12.66 | 184,883 | -0.39(-2.99%) |
Jul 29, 2011 | 12.91 | 13.20 | 12.86 | 13.05 | 130,007 | -0.05(-0.38%) |
Jul 28, 2011 | 13.12 | 13.33 | 13.06 | 13.10 | 141,735 | +0.02(+0.15%) |
Jul 27, 2011 | 13.22 | 13.22 | 13.01 | 13.08 | 99,233 | -0.33(-2.46%) |
Jul 26, 2011 | 13.42 | 13.54 | 13.38 | 13.41 | 149,715 | +0.13(+0.98%) |
Jul 25, 2011 | 13.16 | 13.31 | 13.10 | 13.28 | 546,565 | -0.15(-1.12%) |
Jul 22, 2011 | 13.40 | 13.43 | 13.38 | 13.43 | 309,982 | +0.00(+0.00%) |
Jul 21, 2011 | 13.37 | 13.52 | 13.32 | 13.43 | 672,047 | +0.53(+4.11%) |
Jul 20, 2011 | 12.94 | 12.94 | 12.76 | 12.90 | 108,951 | +0.22(+1.74%) |
Jul 19, 2011 | 12.64 | 12.82 | 12.61 | 12.68 | 191,595 | +0.27(+2.18%) |
Jul 18, 2011 | 12.47 | 12.48 | 12.27 | 12.41 | 79,347 | -0.21(-1.66%) |
Jul 15, 2011 | 12.66 | 12.70 | 12.50 | 12.62 | 165,877 | -0.02(-0.16%) |
Jul 14, 2011 | 12.76 | 12.85 | 12.63 | 12.64 | 113,508 | -0.18(-1.40%) |
Jul 13, 2011 | 12.61 | 12.93 | 12.60 | 12.82 | 146,559 | +0.33(+2.64%) |
Jul 12, 2011 | 12.52 | 12.69 | 12.49 | 12.49 | 220,838 | -0.35(-2.73%) |
Jul 11, 2011 | 12.90 | 12.91 | 12.67 | 12.84 | 127,299 | -0.81(-5.93%) |
Jul 08, 2011 | 13.67 | 13.75 | 13.52 | 13.65 | 117,482 | -0.28(-2.01%) |
Jul 07, 2011 | 13.91 | 14.00 | 13.88 | 13.93 | 127,781 | +0.06(+0.43%) |
Jul 06, 2011 | 13.76 | 13.92 | 13.69 | 13.87 | 189,358 | -0.20(-1.42%) |
Jul 05, 2011 | 14.14 | 14.20 | 14.04 | 14.07 | 184,924 | -0.13(-0.92%) |
Jul 01, 2011 | 14.01 | 14.23 | 13.97 | 14.20 | 386,743 | +0.18(+1.28%) |
Jun 30, 2011 | 13.81 | 14.04 | 13.78 | 14.02 | 270,214 | +0.28(+2.04%) |
Jun 29, 2011 | 13.61 | 13.75 | 13.57 | 13.74 | 480,955 | +0.33(+2.46%) |
Jun 28, 2011 | 13.13 | 13.43 | 13.05 | 13.41 | 691,235 | +0.26(+1.98%) |
Jun 27, 2011 | 12.98 | 13.19 | 12.98 | 13.15 | 253,102 | +0.17(+1.31%) |
Jun 24, 2011 | 13.15 | 13.18 | 12.93 | 12.98 | 347,162 | -0.53(-3.92%) |
Jun 23, 2011 | 13.19 | 13.52 | 13.17 | 13.51 | 226,182 | -0.07(-0.52%) |
Jun 22, 2011 | 13.61 | 13.77 | 13.58 | 13.58 | 215,717 | -0.18(-1.31%) |
Jun 21, 2011 | 13.55 | 13.82 | 13.55 | 13.76 | 242,559 | +0.40(+2.99%) |
Jun 20, 2011 | 13.33 | 13.37 | 13.30 | 13.36 | 158,814 | -0.04(-0.30%) |
Jun 17, 2011 | 13.44 | 13.48 | 13.30 | 13.40 | 132,544 | +0.36(+2.76%) |
Jun 16, 2011 | 12.91 | 13.06 | 12.85 | 13.04 | 214,281 | -0.04(-0.31%) |
Jun 15, 2011 | 13.18 | 13.29 | 13.02 | 13.08 | 503,352 | -0.46(-3.40%) |
Jun 14, 2011 | 13.64 | 13.68 | 13.54 | 13.54 | 99,870 | +0.26(+1.96%) |
Jun 13, 2011 | 13.26 | 13.36 | 13.16 | 13.28 | 225,941 | +0.05(+0.38%) |
Jun 10, 2011 | 13.47 | 13.51 | 13.15 | 13.23 | 142,013 | -0.37(-2.72%) |
Jun 09, 2011 | 13.29 | 13.61 | 13.29 | 13.60 | 120,619 | +0.26(+1.95%) |
Jun 08, 2011 | 13.37 | 13.44 | 13.29 | 13.34 | 237,107 | -0.17(-1.26%) |
Jun 07, 2011 | 13.58 | 13.68 | 13.51 | 13.51 | 362,476 | +0.24(+1.81%) |
Jun 06, 2011 | 13.43 | 13.45 | 13.24 | 13.27 | 233,532 | -0.29(-2.14%) |
Jun 03, 2011 | 13.30 | 13.67 | 13.30 | 13.56 | 192,442 | +0.43(+3.27%) |
May 24, 2011 | 13.28 | 13.32 | 13.10 | 13.13 | 220,332 | -0.05(-0.38%) |
May 23, 2011 | 13.14 | 13.25 | 13.10 | 13.18 | 94,112 | -0.35(-2.59%) |
May 20, 2011 | 13.89 | 13.90 | 13.53 | 13.53 | 351,968 | -0.48(-3.43%) |
May 19, 2011 | 13.96 | 14.05 | 13.85 | 14.01 | 158,590 | +0.20(+1.45%) |
May 18, 2011 | 13.67 | 13.88 | 13.65 | 13.81 | 112,130 | +0.08(+0.58%) |
May 17, 2011 | 13.66 | 13.75 | 13.54 | 13.73 | 196,682 | -0.03(-0.22%) |
May 16, 2011 | 13.64 | 18.83 | 13.64 | 13.76 | 109,913 | -0.09(-0.65%) |
May 13, 2011 | 14.08 | 14.13 | 13.76 | 13.85 | 98,216 | -0.42(-2.94%) |
May 12, 2011 | 14.10 | 14.37 | 14.02 | 14.27 | 148,979 | -0.07(-0.49%) |
May 11, 2011 | 14.48 | 14.59 | 14.23 | 14.34 | 82,372 | -0.24(-1.65%) |
May 10, 2011 | 14.41 | 14.58 | 14.41 | 14.58 | 277,730 | +0.31(+2.17%) |
May 09, 2011 | 14.20 | 14.33 | 14.14 | 14.27 | 213,360 | -0.16(-1.11%) |
May 06, 2011 | 14.71 | 14.84 | 14.37 | 14.43 | 386,865 | -0.12(-0.82%) |
May 05, 2011 | 14.73 | 14.76 | 14.51 | 14.55 | 707,039 | -0.40(-2.68%) |
May 04, 2011 | 15.09 | 15.10 | 14.85 | 14.95 | 143,346 | -0.27(-1.77%) |
May 03, 2011 | 15.30 | 15.30 | 14.91 | 15.22 | 486,983 | +0.17(+1.13%) |