Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.82 | 12.88 | 12.70 | 12.75 | 477,559 | -0.14(-1.09%) |
Apr 27, 2012 | 12.71 | 12.93 | 12.43 | 12.89 | 333,439 | +0.21(+1.66%) |
Apr 26, 2012 | 12.86 | 12.90 | 12.50 | 12.68 | 268,279 | -0.21(-1.63%) |
Apr 25, 2012 | 12.59 | 12.93 | 12.59 | 12.89 | 422,597 | +0.43(+3.45%) |
Apr 24, 2012 | 12.26 | 12.47 | 12.21 | 12.46 | 394,343 | +0.18(+1.47%) |
Apr 23, 2012 | 12.32 | 12.42 | 12.07 | 12.28 | 471,542 | -0.20(-1.60%) |
Apr 20, 2012 | 12.48 | 12.72 | 12.22 | 12.48 | 455,127 | +0.20(+1.63%) |
Apr 19, 2012 | 12.26 | 12.67 | 12.10 | 12.28 | 460,178 | +0.06(+0.49%) |
Apr 18, 2012 | 12.42 | 12.44 | 12.15 | 12.22 | 344,640 | -0.23(-1.85%) |
Apr 17, 2012 | 12.37 | 12.66 | 12.34 | 12.45 | 549,259 | +0.19(+1.59%) |
Apr 16, 2012 | 12.46 | 12.68 | 12.06 | 12.26 | 606,391 | -0.07(-0.61%) |
Apr 13, 2012 | 12.88 | 12.88 | 12.31 | 12.33 | 572,873 | -0.64(-4.93%) |
Apr 12, 2012 | 13.00 | 13.24 | 12.93 | 12.97 | 712,915 | +0.18(+1.41%) |
Apr 11, 2012 | 12.81 | 13.00 | 12.67 | 12.79 | 520,532 | +0.15(+1.19%) |
Apr 10, 2012 | 13.13 | 13.23 | 12.35 | 12.64 | 875,323 | -0.47(-3.59%) |
Apr 09, 2012 | 13.29 | 13.46 | 13.06 | 13.11 | 424,859 | -0.50(-3.67%) |
Apr 05, 2012 | 13.69 | 13.87 | 13.37 | 13.61 | 306,898 | -0.18(-1.31%) |
Apr 04, 2012 | 14.13 | 14.13 | 13.26 | 13.79 | 804,505 | -0.55(-3.84%) |
Apr 03, 2012 | 14.39 | 14.69 | 14.12 | 14.34 | 443,863 | -0.05(-0.35%) |
Apr 02, 2012 | 14.34 | 14.48 | 13.85 | 14.39 | 724,925 | +0.00(+0.00%) |
Mar 30, 2012 | 15.59 | 15.87 | 13.75 | 14.39 | 4,117,146 | +0.65(+4.73%) |
Mar 29, 2012 | 13.69 | 13.84 | 13.52 | 13.74 | 246,985 | -0.11(-0.79%) |
Mar 28, 2012 | 14.21 | 14.46 | 13.62 | 13.85 | 352,865 | -0.31(-2.19%) |
Mar 27, 2012 | 14.44 | 14.55 | 14.14 | 14.16 | 283,573 | -0.27(-1.87%) |
Mar 26, 2012 | 14.04 | 14.49 | 14.01 | 14.43 | 483,960 | +0.53(+3.81%) |
Mar 23, 2012 | 13.96 | 14.02 | 13.85 | 13.90 | 283,837 | -0.09(-0.64%) |
Mar 22, 2012 | 13.72 | 14.02 | 13.71 | 13.99 | 285,464 | +0.13(+0.94%) |
Mar 21, 2012 | 13.94 | 14.05 | 13.74 | 13.86 | 582,278 | -0.09(-0.65%) |
Mar 20, 2012 | 13.85 | 13.99 | 13.76 | 13.95 | 501,538 | -0.05(-0.36%) |
Mar 19, 2012 | 13.63 | 14.16 | 13.53 | 14.00 | 517,714 | +0.37(+2.71%) |
Mar 16, 2012 | 13.48 | 13.79 | 13.44 | 13.63 | 1,068,469 | +0.17(+1.26%) |
Mar 15, 2012 | 13.31 | 13.48 | 13.09 | 13.46 | 246,361 | +0.11(+0.82%) |
Mar 14, 2012 | 13.14 | 13.39 | 13.14 | 13.35 | 435,154 | +0.16(+1.21%) |
Mar 13, 2012 | 12.98 | 13.20 | 12.75 | 13.19 | 329,590 | +0.35(+2.73%) |
Mar 12, 2012 | 13.23 | 13.37 | 12.80 | 12.84 | 334,230 | -0.39(-2.95%) |
Mar 09, 2012 | 13.12 | 13.57 | 13.08 | 13.23 | 330,150 | +0.08(+0.61%) |
Mar 08, 2012 | 13.00 | 13.28 | 12.81 | 13.15 | 274,540 | +0.22(+1.70%) |
Mar 07, 2012 | 12.97 | 12.98 | 12.85 | 12.93 | 350,853 | +0.04(+0.31%) |
Mar 06, 2012 | 13.61 | 13.75 | 12.85 | 12.89 | 629,493 | -0.93(-6.73%) |
Mar 05, 2012 | 13.54 | 13.84 | 13.51 | 13.82 | 276,105 | +0.20(+1.47%) |
Mar 02, 2012 | 13.66 | 13.82 | 13.52 | 13.62 | 674,537 | -0.08(-0.58%) |
Mar 01, 2012 | 13.80 | 13.92 | 13.50 | 13.70 | 421,614 | -0.07(-0.51%) |
Feb 29, 2012 | 13.87 | 13.97 | 13.50 | 13.77 | 409,555 | -0.07(-0.51%) |
Feb 28, 2012 | 13.98 | 14.10 | 13.67 | 13.84 | 222,180 | -0.13(-0.93%) |
Feb 27, 2012 | 13.85 | 14.07 | 13.62 | 13.97 | 269,118 | -0.01(-0.07%) |
Feb 24, 2012 | 13.84 | 14.05 | 13.62 | 13.98 | 362,037 | +0.17(+1.23%) |
Feb 23, 2012 | 13.24 | 13.83 | 13.20 | 13.81 | 382,891 | +0.64(+4.86%) |
Feb 22, 2012 | 13.69 | 13.69 | 13.16 | 13.17 | 372,669 | -0.61(-4.43%) |
Feb 21, 2012 | 14.10 | 14.10 | 13.64 | 13.78 | 509,786 | -0.32(-2.27%) |
Feb 17, 2012 | 14.20 | 14.20 | 14.05 | 14.10 | 612,643 | -0.03(-0.21%) |
Feb 16, 2012 | 13.75 | 14.14 | 13.68 | 14.13 | 382,582 | +0.43(+3.14%) |
Feb 15, 2012 | 13.59 | 13.76 | 13.39 | 13.70 | 401,116 | +0.16(+1.18%) |
Feb 14, 2012 | 13.73 | 13.75 | 13.43 | 13.54 | 348,890 | -0.26(-1.88%) |
Feb 13, 2012 | 13.45 | 13.82 | 13.35 | 13.80 | 398,175 | +0.48(+3.56%) |
Feb 10, 2012 | 13.58 | 13.71 | 13.17 | 13.32 | 514,058 | -0.31(-2.24%) |
Feb 09, 2012 | 14.35 | 14.42 | 13.57 | 13.63 | 584,935 | -0.71(-4.95%) |
Feb 08, 2012 | 14.54 | 14.69 | 14.07 | 14.34 | 463,918 | -0.15(-1.04%) |
Feb 07, 2012 | 14.54 | 14.77 | 14.25 | 14.49 | 490,536 | -0.02(-0.14%) |
Feb 06, 2012 | 14.59 | 14.66 | 14.27 | 14.51 | 376,269 | -0.10(-0.68%) |
Feb 03, 2012 | 14.60 | 14.80 | 14.23 | 14.61 | 526,163 | +0.31(+2.17%) |
Feb 02, 2012 | 14.24 | 14.56 | 14.22 | 14.30 | 568,232 | +0.03(+0.21%) |
Feb 01, 2012 | 14.26 | 14.36 | 14.00 | 14.27 | 548,487 | +0.15(+1.06%) |
Jan 31, 2012 | 14.32 | 14.39 | 14.04 | 14.12 | 497,044 | +0.25(+1.80%) |
Jan 30, 2012 | 13.75 | 14.10 | 13.42 | 13.87 | 697,611 | +0.04(+0.29%) |
Jan 27, 2012 | 12.58 | 13.95 | 12.58 | 13.83 | 1,082,756 | +1.26(+10.02%) |
Jan 26, 2012 | 12.80 | 12.99 | 12.46 | 12.57 | 512,076 | -0.17(-1.33%) |
Jan 25, 2012 | 13.03 | 13.03 | 12.68 | 12.74 | 608,795 | -0.29(-2.23%) |
Jan 24, 2012 | 13.08 | 13.24 | 12.84 | 13.03 | 342,143 | -0.19(-1.44%) |
Jan 23, 2012 | 13.51 | 13.66 | 12.93 | 13.22 | 516,539 | -0.33(-2.44%) |
Jan 20, 2012 | 12.46 | 13.56 | 12.45 | 13.55 | 1,127,391 | +1.04(+8.31%) |
Jan 19, 2012 | 12.94 | 12.94 | 12.44 | 12.51 | 307,851 | -0.38(-2.95%) |
Jan 18, 2012 | 12.33 | 12.89 | 12.30 | 12.89 | 353,206 | +0.55(+4.46%) |
Jan 17, 2012 | 12.34 | 12.65 | 12.30 | 12.34 | 341,591 | +0.06(+0.49%) |
Jan 13, 2012 | 12.06 | 12.29 | 12.01 | 12.28 | 262,839 | -0.02(-0.16%) |
Jan 12, 2012 | 11.81 | 12.33 | 11.70 | 12.30 | 433,468 | +0.50(+4.24%) |
Jan 11, 2012 | 11.90 | 11.90 | 11.65 | 11.80 | 416,809 | -0.15(-1.26%) |
Jan 10, 2012 | 12.02 | 12.11 | 11.79 | 11.95 | 256,916 | +0.06(+0.50%) |
Jan 09, 2012 | 11.85 | 11.99 | 11.68 | 11.89 | 261,696 | +0.12(+1.02%) |
Jan 06, 2012 | 11.80 | 11.97 | 11.65 | 11.77 | 303,582 | -0.05(-0.42%) |
Jan 05, 2012 | 11.28 | 11.86 | 11.10 | 11.82 | 455,571 | +0.44(+3.87%) |
Jan 04, 2012 | 11.45 | 11.70 | 11.37 | 11.38 | 276,927 | -0.20(-1.73%) |
Dec 30, 2011 | 11.52 | 11.86 | 11.35 | 11.58 | 243,246 | +0.06(+0.52%) |
Dec 29, 2011 | 11.84 | 11.98 | 11.50 | 11.52 | 390,626 | -0.31(-2.62%) |
Dec 28, 2011 | 12.21 | 12.21 | 11.80 | 11.83 | 197,926 | -0.37(-3.03%) |
Dec 27, 2011 | 12.04 | 12.27 | 11.99 | 12.20 | 180,959 | +0.06(+0.49%) |
Dec 23, 2011 | 12.41 | 12.41 | 12.09 | 12.14 | 276,241 | -0.06(-0.49%) |
Dec 21, 2011 | 12.00 | 12.24 | 11.76 | 12.20 | 411,424 | +0.21(+1.75%) |
Dec 20, 2011 | 12.00 | 12.02 | 11.64 | 11.99 | 568,145 | +0.63(+5.55%) |
Dec 19, 2011 | 11.46 | 11.96 | 11.21 | 11.36 | 499,684 | -0.04(-0.35%) |
Dec 16, 2011 | 11.35 | 11.63 | 11.19 | 11.40 | 772,750 | +0.18(+1.60%) |
Dec 15, 2011 | 11.28 | 11.40 | 11.04 | 11.22 | 399,434 | +0.10(+0.90%) |
Dec 14, 2011 | 11.32 | 11.50 | 11.06 | 11.12 | 512,506 | -0.37(-3.22%) |
Dec 13, 2011 | 12.01 | 12.18 | 11.43 | 11.49 | 514,457 | -0.42(-3.53%) |
Dec 12, 2011 | 11.87 | 12.00 | 11.36 | 11.91 | 570,701 | -0.09(-0.75%) |
Dec 09, 2011 | 11.42 | 12.12 | 11.41 | 12.00 | 619,302 | +0.65(+5.73%) |
Dec 08, 2011 | 11.69 | 11.72 | 11.30 | 11.35 | 493,140 | -0.50(-4.22%) |
Dec 07, 2011 | 12.03 | 12.03 | 11.53 | 11.85 | 341,569 | -0.24(-1.99%) |
Dec 06, 2011 | 12.48 | 12.51 | 12.01 | 12.09 | 573,842 | -0.38(-3.05%) |
Dec 05, 2011 | 12.49 | 12.57 | 12.25 | 12.47 | 340,156 | +0.24(+1.96%) |
Dec 02, 2011 | 12.47 | 12.65 | 12.23 | 12.23 | 483,578 | -0.10(-0.81%) |
Dec 01, 2011 | 12.06 | 12.48 | 11.91 | 12.33 | 433,643 | +0.18(+1.48%) |
Nov 30, 2011 | 12.01 | 12.15 | 11.65 | 12.15 | 904,203 | +0.58(+5.01%) |
Nov 29, 2011 | 11.83 | 11.83 | 11.29 | 11.57 | 674,591 | -0.29(-2.45%) |
Nov 28, 2011 | 11.16 | 11.99 | 11.09 | 11.86 | 669,339 | +1.17(+10.94%) |
Nov 25, 2011 | 10.91 | 11.05 | 10.68 | 10.69 | 239,559 | -0.37(-3.35%) |
Nov 23, 2011 | 11.17 | 11.41 | 10.85 | 11.06 | 519,983 | -0.22(-1.95%) |
Nov 22, 2011 | 11.49 | 11.71 | 11.28 | 11.28 | 373,382 | -0.24(-2.08%) |
Nov 21, 2011 | 11.31 | 11.60 | 11.19 | 11.52 | 366,251 | -0.02(-0.17%) |
Nov 18, 2011 | 11.82 | 11.89 | 11.52 | 11.54 | 429,764 | -0.25(-2.12%) |
Nov 17, 2011 | 12.14 | 12.27 | 11.73 | 11.79 | 437,311 | -0.40(-3.28%) |
Nov 16, 2011 | 12.28 | 12.95 | 12.16 | 12.19 | 421,858 | -0.26(-2.09%) |
Nov 15, 2011 | 12.55 | 12.67 | 12.24 | 12.45 | 328,971 | -0.22(-1.74%) |
Nov 14, 2011 | 12.76 | 12.95 | 12.59 | 12.67 | 330,849 | -0.10(-0.78%) |
Nov 11, 2011 | 12.49 | 12.85 | 12.28 | 12.77 | 399,493 | +0.48(+3.91%) |
Nov 10, 2011 | 12.61 | 12.82 | 12.11 | 12.29 | 493,760 | -0.08(-0.65%) |
Nov 09, 2011 | 12.73 | 12.88 | 12.36 | 12.37 | 501,895 | -0.75(-5.72%) |
Nov 08, 2011 | 13.28 | 13.39 | 12.91 | 13.12 | 330,165 | -0.09(-0.68%) |
Nov 07, 2011 | 13.19 | 13.36 | 12.69 | 13.21 | 430,935 | +0.03(+0.23%) |
Nov 04, 2011 | 13.38 | 13.50 | 13.00 | 13.18 | 459,675 | -0.38(-2.80%) |
Nov 03, 2011 | 13.56 | 13.70 | 13.08 | 13.56 | 714,436 | +0.16(+1.19%) |
Nov 02, 2011 | 13.44 | 13.52 | 13.01 | 13.40 | 833,631 | +0.24(+1.82%) |
Nov 01, 2011 | 13.01 | 13.77 | 12.86 | 13.16 | 929,876 | -0.42(-3.09%) |
Oct 31, 2011 | 13.26 | 13.89 | 13.12 | 13.58 | 876,443 | +0.11(+0.82%) |
Oct 28, 2011 | 13.90 | 14.10 | 13.38 | 13.47 | 961,812 | -0.97(-6.72%) |
Oct 27, 2011 | 14.40 | 14.63 | 13.87 | 14.44 | 1,032,867 | +0.47(+3.36%) |
Oct 26, 2011 | 13.58 | 14.12 | 13.17 | 13.97 | 762,389 | +0.61(+4.57%) |
Oct 25, 2011 | 14.00 | 14.14 | 13.29 | 13.36 | 484,230 | -0.72(-5.11%) |
Oct 24, 2011 | 13.58 | 14.11 | 13.55 | 14.08 | 594,685 | +0.58(+4.30%) |
Oct 21, 2011 | 13.73 | 13.73 | 13.23 | 13.50 | 1,031,088 | +0.05(+0.37%) |
Oct 20, 2011 | 12.97 | 13.63 | 12.91 | 13.45 | 1,029,759 | +0.43(+3.30%) |
Oct 19, 2011 | 13.12 | 13.14 | 12.86 | 13.02 | 993,566 | -0.17(-1.29%) |
Oct 18, 2011 | 12.62 | 13.31 | 12.28 | 13.19 | 698,784 | +0.59(+4.68%) |
Oct 17, 2011 | 13.37 | 13.49 | 12.55 | 12.60 | 770,626 | -0.90(-6.67%) |
Oct 14, 2011 | 12.69 | 13.52 | 12.62 | 13.50 | 878,018 | +0.93(+7.40%) |
Oct 13, 2011 | 12.29 | 12.67 | 12.11 | 12.57 | 827,576 | +0.15(+1.21%) |
Oct 12, 2011 | 11.85 | 12.49 | 11.85 | 12.42 | 1,273,981 | +0.66(+5.61%) |
Oct 11, 2011 | 11.20 | 11.79 | 11.11 | 11.76 | 900,417 | +0.38(+3.34%) |
Oct 10, 2011 | 10.97 | 11.48 | 10.88 | 11.38 | 631,592 | +0.64(+5.96%) |
Oct 07, 2011 | 10.90 | 11.07 | 10.56 | 10.74 | 701,052 | -0.11(-1.01%) |
Oct 06, 2011 | 10.55 | 10.86 | 10.42 | 10.85 | 634,711 | +0.35(+3.33%) |
Oct 05, 2011 | 10.52 | 10.71 | 10.26 | 10.50 | 747,572 | +0.01(+0.10%) |
Oct 04, 2011 | 10.01 | 10.75 | 9.760 | 10.49 | 1,139,568 | +0.40(+3.96%) |
Oct 03, 2011 | 10.83 | 11.27 | 10.09 | 10.09 | 968,709 | -0.87(-7.94%) |
Sep 30, 2011 | 11.11 | 11.49 | 10.95 | 10.96 | 851,116 | -0.49(-4.28%) |
Sep 29, 2011 | 11.70 | 12.00 | 10.52 | 11.45 | 1,131,157 | +0.10(+0.88%) |
Sep 28, 2011 | 11.69 | 11.89 | 11.35 | 11.35 | 1,028,634 | -0.28(-2.41%) |
Sep 27, 2011 | 11.48 | 12.06 | 11.26 | 11.63 | 1,602,766 | +0.68(+6.21%) |
Sep 26, 2011 | 10.99 | 11.40 | 10.61 | 10.95 | 2,364,665 | +0.69(+6.73%) |
Sep 23, 2011 | 10.13 | 10.40 | 10.05 | 10.26 | 640,452 | +0.10(+0.98%) |
Sep 22, 2011 | 10.12 | 10.50 | 9.900 | 10.16 | 1,041,297 | -0.04(-0.39%) |
Sep 21, 2011 | 10.28 | 10.57 | 10.20 | 10.20 | 533,966 | -0.07(-0.68%) |
Sep 20, 2011 | 10.41 | 10.57 | 10.25 | 10.27 | 700,755 | -0.10(-0.96%) |
Sep 19, 2011 | 10.20 | 10.56 | 10.03 | 10.37 | 512,350 | +0.00(+0.00%) |
Sep 16, 2011 | 10.63 | 10.70 | 10.35 | 10.37 | 653,765 | -0.20(-1.89%) |
Sep 15, 2011 | 10.66 | 10.73 | 10.17 | 10.57 | 525,575 | +0.00(+0.00%) |
Sep 14, 2011 | 10.68 | 10.80 | 10.39 | 10.57 | 544,355 | +0.01(+0.09%) |
Sep 13, 2011 | 10.48 | 10.68 | 10.36 | 10.56 | 530,346 | +0.10(+0.96%) |
Sep 12, 2011 | 10.21 | 10.71 | 10.20 | 10.46 | 575,842 | +0.05(+0.48%) |
Sep 09, 2011 | 10.85 | 11.04 | 10.17 | 10.41 | 710,040 | -0.62(-5.62%) |
Sep 08, 2011 | 11.07 | 11.36 | 10.90 | 11.03 | 546,235 | -0.10(-0.90%) |
Sep 07, 2011 | 10.67 | 11.21 | 10.67 | 11.13 | 533,892 | +0.64(+6.10%) |
Sep 06, 2011 | 10.11 | 10.53 | 10.06 | 10.49 | 535,045 | +0.00(+0.00%) |
Sep 02, 2011 | 10.69 | 11.14 | 10.43 | 10.49 | 533,727 | -0.52(-4.72%) |
Sep 01, 2011 | 10.91 | 11.45 | 10.50 | 11.01 | 751,955 | +0.15(+1.38%) |
Aug 31, 2011 | 11.15 | 11.25 | 10.64 | 10.86 | 618,917 | -0.20(-1.81%) |
Aug 30, 2011 | 10.85 | 11.20 | 10.61 | 11.06 | 464,774 | +0.08(+0.73%) |
Aug 29, 2011 | 10.49 | 11.00 | 10.29 | 10.98 | 503,248 | +0.59(+5.68%) |
Aug 26, 2011 | 10.01 | 10.39 | 9.752 | 10.39 | 601,658 | +0.33(+3.28%) |
Aug 25, 2011 | 10.59 | 10.64 | 10.02 | 10.06 | 481,533 | -0.40(-3.82%) |
Aug 24, 2011 | 10.50 | 10.66 | 10.02 | 10.46 | 448,714 | -0.08(-0.76%) |
Aug 23, 2011 | 9.920 | 10.66 | 9.740 | 10.54 | 844,665 | +0.64(+6.46%) |
Aug 22, 2011 | 10.35 | 10.61 | 9.780 | 9.900 | 768,556 | -0.19(-1.88%) |
Aug 19, 2011 | 9.820 | 10.56 | 9.640 | 10.09 | 755,271 | +0.03(+0.30%) |
Aug 18, 2011 | 10.59 | 10.59 | 10.00 | 10.06 | 777,808 | -0.88(-8.04%) |
Aug 17, 2011 | 11.01 | 11.33 | 10.71 | 10.94 | 449,801 | +0.01(+0.09%) |
Aug 16, 2011 | 11.35 | 11.41 | 10.78 | 10.93 | 827,398 | -0.60(-5.20%) |
Aug 15, 2011 | 10.77 | 11.55 | 10.76 | 11.53 | 824,791 | +0.91(+8.57%) |
Aug 12, 2011 | 10.68 | 10.93 | 10.48 | 10.62 | 556,055 | +0.04(+0.38%) |
Aug 11, 2011 | 10.03 | 10.88 | 9.920 | 10.58 | 889,195 | +0.58(+5.80%) |
Aug 10, 2011 | 10.31 | 10.73 | 9.970 | 10.00 | 1,299,600 | -0.54(-5.12%) |
Aug 09, 2011 | 10.31 | 10.56 | 9.170 | 10.54 | 1,499,404 | +1.12(+11.89%) |
Aug 08, 2011 | 10.06 | 10.34 | 9.410 | 9.420 | 1,431,661 | -1.01(-9.68%) |
Aug 05, 2011 | 10.87 | 11.00 | 9.770 | 10.43 | 1,346,538 | -0.42(-3.87%) |
Aug 04, 2011 | 12.13 | 12.13 | 10.85 | 10.85 | 1,485,074 | -1.48(-12.00%) |
Aug 03, 2011 | 12.30 | 12.59 | 11.80 | 12.33 | 720,607 | -0.05(-0.40%) |
Aug 02, 2011 | 12.89 | 13.33 | 12.35 | 12.38 | 897,477 | -0.53(-4.11%) |
Aug 01, 2011 | 13.68 | 13.88 | 12.72 | 12.91 | 1,048,286 | -0.62(-4.58%) |
Jul 29, 2011 | 13.47 | 13.80 | 13.15 | 13.53 | 567,412 | -0.06(-0.44%) |
Jul 28, 2011 | 13.45 | 14.07 | 13.33 | 13.59 | 909,030 | +0.26(+1.95%) |
Jul 27, 2011 | 13.88 | 13.88 | 13.21 | 13.33 | 1,279,005 | -0.65(-4.65%) |
Jul 26, 2011 | 14.44 | 14.47 | 13.92 | 13.98 | 805,364 | -0.51(-3.52%) |
Jul 25, 2011 | 14.97 | 15.05 | 14.41 | 14.49 | 830,503 | -0.71(-4.67%) |
Jul 22, 2011 | 15.19 | 15.31 | 14.98 | 15.20 | 530,310 | -0.15(-0.98%) |
Jul 21, 2011 | 15.00 | 15.38 | 14.81 | 15.35 | 531,409 | +0.38(+2.54%) |
Jul 20, 2011 | 15.21 | 15.41 | 14.58 | 14.97 | 812,009 | -0.24(-1.58%) |
Jul 19, 2011 | 15.62 | 15.86 | 15.05 | 15.21 | 1,069,246 | -0.34(-2.19%) |
Jul 18, 2011 | 15.32 | 16.20 | 15.24 | 15.55 | 1,199,353 | +0.15(+0.97%) |
Jul 15, 2011 | 15.17 | 15.44 | 14.90 | 15.40 | 690,148 | +0.24(+1.58%) |
Jul 14, 2011 | 15.10 | 15.45 | 15.01 | 15.16 | 796,247 | +0.11(+0.73%) |
Jul 13, 2011 | 14.54 | 15.15 | 14.43 | 15.05 | 1,048,518 | +0.62(+4.30%) |
Jul 12, 2011 | 14.22 | 14.63 | 14.12 | 14.43 | 689,872 | +0.11(+0.77%) |
Jul 11, 2011 | 14.00 | 14.35 | 13.87 | 14.32 | 655,009 | +0.17(+1.20%) |
Jul 08, 2011 | 13.65 | 14.25 | 13.53 | 14.15 | 710,436 | +0.37(+2.69%) |
Jul 07, 2011 | 13.62 | 13.85 | 13.24 | 13.78 | 961,360 | +0.41(+3.07%) |
Jul 06, 2011 | 12.34 | 13.37 | 12.34 | 13.37 | 1,514,003 | +1.16(+9.50%) |
Jul 05, 2011 | 12.35 | 12.40 | 11.94 | 12.21 | 326,025 | -0.16(-1.29%) |
Jul 01, 2011 | 12.19 | 12.46 | 12.04 | 12.37 | 499,808 | +0.18(+1.48%) |
Jun 30, 2011 | 12.01 | 12.31 | 11.99 | 12.19 | 667,936 | +0.15(+1.25%) |
Jun 29, 2011 | 12.25 | 12.25 | 11.91 | 12.04 | 487,492 | -0.19(-1.55%) |
Jun 28, 2011 | 11.86 | 12.24 | 11.68 | 12.23 | 505,625 | +0.36(+3.03%) |
Jun 27, 2011 | 11.61 | 11.94 | 11.53 | 11.87 | 373,914 | +0.23(+1.98%) |
Jun 24, 2011 | 11.94 | 11.94 | 11.57 | 11.64 | 1,063,521 | -0.25(-2.10%) |
Jun 23, 2011 | 11.59 | 11.90 | 11.39 | 11.89 | 443,320 | +0.23(+1.97%) |
Jun 22, 2011 | 11.88 | 11.92 | 11.66 | 11.66 | 408,893 | -0.29(-2.43%) |
Jun 21, 2011 | 11.84 | 11.98 | 11.71 | 11.95 | 409,912 | +0.19(+1.62%) |
Jun 20, 2011 | 11.84 | 12.00 | 11.62 | 11.76 | 526,325 | +0.04(+0.34%) |
Jun 17, 2011 | 11.54 | 11.86 | 11.49 | 11.72 | 1,642,641 | +0.25(+2.18%) |
Jun 16, 2011 | 11.01 | 11.47 | 10.93 | 11.47 | 585,204 | +0.44(+3.99%) |
Jun 15, 2011 | 10.78 | 11.39 | 10.60 | 11.03 | 533,046 | +0.14(+1.29%) |
Jun 14, 2011 | 11.31 | 11.31 | 10.83 | 10.89 | 844,642 | -0.37(-3.29%) |
Jun 13, 2011 | 11.48 | 11.63 | 10.86 | 11.26 | 644,794 | -0.21(-1.83%) |
Jun 10, 2011 | 11.80 | 11.85 | 11.38 | 11.47 | 679,371 | -0.41(-3.45%) |
Jun 09, 2011 | 11.73 | 11.99 | 11.61 | 11.88 | 468,657 | +0.19(+1.63%) |
Jun 08, 2011 | 11.73 | 11.94 | 11.62 | 11.69 | 292,368 | -0.10(-0.85%) |
Jun 07, 2011 | 11.56 | 11.98 | 11.52 | 11.79 | 380,086 | +0.27(+2.34%) |
Jun 06, 2011 | 11.71 | 11.72 | 11.45 | 11.52 | 542,120 | -0.24(-2.04%) |
Jun 03, 2011 | 11.83 | 12.01 | 11.63 | 11.76 | 772,273 | -0.19(-1.59%) |
May 24, 2011 | 12.20 | 12.22 | 11.89 | 11.95 | 629,222 | -0.20(-1.65%) |
May 23, 2011 | 11.95 | 12.27 | 11.80 | 12.15 | 1,386,568 | +0.14(+1.17%) |
May 20, 2011 | 12.20 | 12.24 | 11.99 | 12.01 | 7,280,763 | -0.72(-5.66%) |
May 19, 2011 | 13.16 | 13.20 | 12.53 | 12.73 | 422,507 | -0.33(-2.53%) |
May 18, 2011 | 12.66 | 13.11 | 12.63 | 13.06 | 385,993 | +0.37(+2.92%) |
May 17, 2011 | 12.40 | 12.80 | 12.25 | 12.69 | 532,914 | +0.20(+1.60%) |
May 16, 2011 | 12.97 | 12.99 | 12.48 | 12.49 | 604,089 | -0.54(-4.14%) |
May 13, 2011 | 13.37 | 13.47 | 13.01 | 13.03 | 392,934 | -0.32(-2.40%) |
May 12, 2011 | 13.10 | 13.50 | 12.64 | 13.35 | 594,693 | +0.17(+1.29%) |
May 11, 2011 | 13.36 | 13.44 | 13.11 | 13.18 | 330,887 | -0.21(-1.57%) |
May 10, 2011 | 13.23 | 13.48 | 13.21 | 13.39 | 474,185 | +0.23(+1.75%) |
May 09, 2011 | 13.11 | 13.36 | 12.81 | 13.16 | 327,581 | +0.07(+0.53%) |
May 06, 2011 | 12.79 | 13.54 | 12.79 | 13.09 | 412,388 | +0.43(+3.40%) |
May 05, 2011 | 12.63 | 13.08 | 12.30 | 12.66 | 542,564 | -0.03(-0.24%) |
May 04, 2011 | 13.46 | 13.46 | 12.54 | 12.69 | 671,200 | -0.67(-5.01%) |
May 03, 2011 | 13.48 | 13.72 | 13.07 | 13.36 | 676,608 | -0.22(-1.62%) |