Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.43 | 11.48 | 11.31 | 11.40 | 256,930 | +0.04(+0.35%) |
Apr 27, 2012 | 11.44 | 11.44 | 11.27 | 11.36 | 186,270 | +0.06(+0.53%) |
Apr 26, 2012 | 11.27 | 11.32 | 11.18 | 11.30 | 257,015 | +0.00(+0.00%) |
Apr 25, 2012 | 11.20 | 11.34 | 11.20 | 11.30 | 210,426 | -0.02(-0.18%) |
Apr 24, 2012 | 11.36 | 11.36 | 11.25 | 11.32 | 136,765 | +0.15(+1.34%) |
Apr 23, 2012 | 11.31 | 11.31 | 11.08 | 11.17 | 270,596 | -0.17(-1.50%) |
Apr 20, 2012 | 11.24 | 11.41 | 11.24 | 11.34 | 135,752 | +0.12(+1.07%) |
Apr 19, 2012 | 11.21 | 11.32 | 11.15 | 11.22 | 279,137 | -0.10(-0.88%) |
Apr 18, 2012 | 11.30 | 11.40 | 11.25 | 11.32 | 225,331 | -0.20(-1.74%) |
Apr 17, 2012 | 11.39 | 11.54 | 11.32 | 11.52 | 460,524 | +0.19(+1.68%) |
Apr 16, 2012 | 11.25 | 11.34 | 11.14 | 11.33 | 340,839 | +0.08(+0.71%) |
Apr 13, 2012 | 11.38 | 11.38 | 11.19 | 11.25 | 370,830 | -0.33(-2.85%) |
Apr 12, 2012 | 11.41 | 11.58 | 11.39 | 11.58 | 168,233 | +0.06(+0.52%) |
Apr 11, 2012 | 11.52 | 11.57 | 11.46 | 11.52 | 300,258 | +0.12(+1.05%) |
Apr 10, 2012 | 11.48 | 11.52 | 11.36 | 11.40 | 228,636 | -0.13(-1.13%) |
Apr 09, 2012 | 11.40 | 11.59 | 11.21 | 11.53 | 189,423 | -0.03(-0.26%) |
Apr 05, 2012 | 11.47 | 11.57 | 11.44 | 11.56 | 220,744 | -0.16(-1.37%) |
Apr 04, 2012 | 11.75 | 11.80 | 11.65 | 11.72 | 216,989 | -0.27(-2.25%) |
Apr 03, 2012 | 12.16 | 12.18 | 11.93 | 11.99 | 129,919 | -0.18(-1.48%) |
Apr 02, 2012 | 11.99 | 12.20 | 11.97 | 12.17 | 474,219 | +0.12(+1.00%) |
Mar 30, 2012 | 12.09 | 12.09 | 12.00 | 12.05 | 235,318 | +0.01(+0.08%) |
Mar 29, 2012 | 11.93 | 12.05 | 11.88 | 12.04 | 359,843 | -0.14(-1.15%) |
Mar 28, 2012 | 12.28 | 12.32 | 12.11 | 12.18 | 463,793 | -0.19(-1.54%) |
Mar 27, 2012 | 12.40 | 12.43 | 12.34 | 12.37 | 241,969 | +0.00(+0.00%) |
Mar 26, 2012 | 12.21 | 12.37 | 12.21 | 12.37 | 294,643 | +0.26(+2.15%) |
Mar 23, 2012 | 12.15 | 12.16 | 12.05 | 12.11 | 311,582 | +0.12(+1.00%) |
Mar 22, 2012 | 11.90 | 12.05 | 11.88 | 11.99 | 165,643 | -0.06(-0.50%) |
Mar 21, 2012 | 11.98 | 12.06 | 11.95 | 12.05 | 162,183 | +0.03(+0.25%) |
Mar 20, 2012 | 11.95 | 12.09 | 11.93 | 12.02 | 423,827 | +0.06(+0.50%) |
Mar 19, 2012 | 11.82 | 11.98 | 11.78 | 11.96 | 197,663 | +0.23(+1.96%) |
Mar 16, 2012 | 11.71 | 11.74 | 11.66 | 11.73 | 199,705 | +0.11(+0.95%) |
Mar 15, 2012 | 11.55 | 11.62 | 11.50 | 11.62 | 169,194 | +0.08(+0.69%) |
Mar 14, 2012 | 11.55 | 11.57 | 11.49 | 11.54 | 248,234 | -0.06(-0.52%) |
Mar 13, 2012 | 11.43 | 11.60 | 11.37 | 11.60 | 776,122 | +0.07(+0.61%) |
Mar 12, 2012 | 11.41 | 11.54 | 11.41 | 11.53 | 167,562 | +0.05(+0.44%) |
Mar 09, 2012 | 11.48 | 11.53 | 11.41 | 11.48 | 136,929 | -0.05(-0.43%) |
Mar 08, 2012 | 11.38 | 11.55 | 11.38 | 11.53 | 159,782 | +0.23(+2.04%) |
Mar 07, 2012 | 11.18 | 11.30 | 11.13 | 11.30 | 398,732 | +0.12(+1.07%) |
Mar 06, 2012 | 11.21 | 11.25 | 11.12 | 11.18 | 550,826 | -0.37(-3.20%) |
Mar 05, 2012 | 11.49 | 11.55 | 11.46 | 11.55 | 175,281 | +0.05(+0.43%) |
Mar 02, 2012 | 11.51 | 11.55 | 11.45 | 11.50 | 196,703 | -0.16(-1.37%) |
Mar 01, 2012 | 11.65 | 11.69 | 11.60 | 11.66 | 362,029 | -0.08(-0.68%) |
Feb 29, 2012 | 11.90 | 11.93 | 11.70 | 11.74 | 175,769 | -0.19(-1.59%) |
Feb 28, 2012 | 11.87 | 11.94 | 11.84 | 11.93 | 225,204 | -0.01(-0.08%) |
Feb 27, 2012 | 11.76 | 11.94 | 11.75 | 11.94 | 243,271 | +0.13(+1.10%) |
Feb 24, 2012 | 11.78 | 11.88 | 11.76 | 11.81 | 502,785 | +0.11(+0.94%) |
Feb 23, 2012 | 11.49 | 11.71 | 11.45 | 11.70 | 884,040 | -0.25(-2.09%) |
Feb 22, 2012 | 11.91 | 11.95 | 11.86 | 11.95 | 162,990 | +0.02(+0.17%) |
Feb 21, 2012 | 11.98 | 12.02 | 11.89 | 11.93 | 191,881 | +0.10(+0.85%) |
Feb 17, 2012 | 11.85 | 11.89 | 11.75 | 11.83 | 513,272 | +0.12(+1.02%) |
Feb 16, 2012 | 11.53 | 11.71 | 11.50 | 11.71 | 183,635 | +0.07(+0.60%) |
Feb 15, 2012 | 11.79 | 11.81 | 11.62 | 11.64 | 237,150 | -0.08(-0.68%) |
Feb 14, 2012 | 11.75 | 11.79 | 11.67 | 11.72 | 190,524 | -0.08(-0.68%) |
Feb 13, 2012 | 11.71 | 11.82 | 11.65 | 11.80 | 320,629 | +0.03(+0.25%) |
Feb 10, 2012 | 11.72 | 11.79 | 11.70 | 11.77 | 248,153 | -0.12(-1.01%) |
Feb 09, 2012 | 11.88 | 11.90 | 11.78 | 11.89 | 264,285 | +0.05(+0.42%) |
Feb 08, 2012 | 11.81 | 11.84 | 11.73 | 11.84 | 269,737 | +0.03(+0.25%) |
Feb 07, 2012 | 11.71 | 11.90 | 11.67 | 11.81 | 358,317 | +0.16(+1.37%) |
Feb 06, 2012 | 11.59 | 11.70 | 11.56 | 11.65 | 176,972 | +0.01(+0.09%) |
Feb 03, 2012 | 11.63 | 11.66 | 11.53 | 11.64 | 307,682 | +0.11(+0.95%) |
Feb 02, 2012 | 11.46 | 11.55 | 11.46 | 11.53 | 399,393 | +0.12(+1.05%) |
Feb 01, 2012 | 11.34 | 11.48 | 11.33 | 11.41 | 166,920 | +0.09(+0.80%) |
Jan 31, 2012 | 11.40 | 11.41 | 11.25 | 11.32 | 281,168 | -0.15(-1.31%) |
Jan 30, 2012 | 11.44 | 11.52 | 11.41 | 11.47 | 505,592 | -0.17(-1.46%) |
Jan 27, 2012 | 11.52 | 11.65 | 11.51 | 11.64 | 683,109 | +0.06(+0.52%) |
Jan 26, 2012 | 11.56 | 11.69 | 11.49 | 11.58 | 1,969,484 | +0.11(+0.96%) |
Jan 25, 2012 | 11.27 | 11.50 | 11.20 | 11.47 | 413,953 | +0.13(+1.15%) |
Jan 24, 2012 | 11.31 | 11.37 | 11.25 | 11.34 | 1,180,199 | -0.11(-0.96%) |
Jan 23, 2012 | 11.40 | 11.47 | 11.39 | 11.45 | 477,043 | -0.02(-0.17%) |
Jan 20, 2012 | 11.46 | 11.50 | 11.37 | 11.47 | 566,786 | -0.16(-1.38%) |
Jan 19, 2012 | 11.55 | 11.63 | 11.43 | 11.63 | 896,627 | +0.07(+0.61%) |
Jan 18, 2012 | 11.44 | 11.56 | 11.43 | 11.56 | 295,935 | +0.09(+0.78%) |
Jan 17, 2012 | 11.39 | 11.52 | 11.35 | 11.47 | 390,375 | +0.28(+2.50%) |
Jan 13, 2012 | 11.24 | 11.25 | 11.07 | 11.19 | 401,608 | -0.34(-2.95%) |
Jan 12, 2012 | 11.57 | 11.59 | 11.45 | 11.53 | 751,161 | +0.11(+0.96%) |
Jan 11, 2012 | 11.35 | 11.42 | 11.29 | 11.42 | 313,738 | +0.00(+0.00%) |
Jan 10, 2012 | 11.46 | 11.48 | 11.35 | 11.42 | 286,292 | +0.18(+1.60%) |
Jan 09, 2012 | 11.30 | 11.30 | 11.10 | 11.24 | 694,638 | +0.00(+0.00%) |
Jan 06, 2012 | 11.32 | 11.36 | 11.18 | 11.24 | 447,817 | -0.19(-1.66%) |
Jan 05, 2012 | 11.46 | 11.46 | 11.35 | 11.43 | 198,427 | -0.19(-1.64%) |
Jan 04, 2012 | 11.73 | 11.74 | 11.60 | 11.62 | 853,034 | +0.17(+1.48%) |
Dec 30, 2011 | 11.37 | 11.52 | 11.37 | 11.45 | 274,593 | +0.05(+0.44%) |
Dec 29, 2011 | 11.23 | 11.45 | 11.22 | 11.40 | 327,074 | +0.15(+1.33%) |
Dec 28, 2011 | 11.47 | 11.47 | 11.20 | 11.25 | 344,893 | -0.17(-1.49%) |
Dec 27, 2011 | 11.47 | 11.52 | 11.41 | 11.42 | 355,104 | -0.01(-0.09%) |
Dec 23, 2011 | 11.46 | 11.50 | 11.42 | 11.43 | 263,586 | +0.06(+0.53%) |
Dec 21, 2011 | 11.52 | 11.54 | 11.35 | 11.37 | 673,645 | -0.15(-1.30%) |
Dec 20, 2011 | 11.54 | 11.63 | 11.44 | 11.52 | 515,745 | +0.09(+0.79%) |
Dec 19, 2011 | 11.71 | 11.73 | 11.42 | 11.43 | 374,858 | -0.23(-1.97%) |
Dec 16, 2011 | 11.78 | 11.79 | 11.62 | 11.66 | 742,862 | -0.04(-0.34%) |
Dec 15, 2011 | 11.77 | 11.85 | 11.67 | 11.70 | 250,353 | -0.09(-0.76%) |
Dec 14, 2011 | 11.82 | 11.88 | 11.73 | 11.79 | 339,689 | +0.04(+0.34%) |
Dec 13, 2011 | 12.00 | 12.19 | 11.73 | 11.75 | 270,298 | -0.13(-1.09%) |
Dec 12, 2011 | 12.10 | 12.11 | 11.83 | 11.88 | 281,110 | -0.52(-4.19%) |
Dec 09, 2011 | 12.23 | 12.43 | 12.22 | 12.40 | 275,834 | +0.39(+3.25%) |
Dec 08, 2011 | 12.11 | 12.17 | 12.00 | 12.01 | 166,472 | -0.19(-1.56%) |
Dec 07, 2011 | 12.12 | 12.27 | 12.00 | 12.20 | 266,663 | -0.02(-0.16%) |
Dec 06, 2011 | 12.24 | 12.30 | 12.18 | 12.22 | 178,528 | -0.03(-0.24%) |
Dec 05, 2011 | 12.37 | 12.40 | 12.17 | 12.25 | 195,124 | -0.06(-0.49%) |
Dec 02, 2011 | 12.60 | 12.60 | 12.25 | 12.31 | 253,933 | -0.47(-3.68%) |
Dec 01, 2011 | 12.85 | 12.92 | 12.76 | 12.78 | 812,033 | -0.20(-1.54%) |
Nov 30, 2011 | 12.76 | 13.01 | 12.74 | 12.98 | 335,294 | +0.73(+5.96%) |
Nov 29, 2011 | 12.23 | 12.34 | 12.19 | 12.25 | 334,988 | +0.12(+0.99%) |
Nov 28, 2011 | 12.17 | 12.25 | 12.10 | 12.13 | 211,327 | +0.51(+4.39%) |
Nov 25, 2011 | 11.62 | 11.77 | 11.57 | 11.62 | 276,977 | +0.02(+0.17%) |
Nov 23, 2011 | 11.79 | 11.80 | 11.60 | 11.60 | 366,872 | -0.50(-4.13%) |
Nov 22, 2011 | 12.17 | 12.21 | 12.00 | 12.10 | 155,507 | -0.04(-0.33%) |
Nov 21, 2011 | 12.25 | 12.27 | 12.09 | 12.14 | 203,983 | -0.44(-3.50%) |
Nov 18, 2011 | 12.68 | 12.68 | 12.51 | 12.58 | 260,839 | +0.28(+2.28%) |
Nov 17, 2011 | 12.48 | 12.66 | 12.27 | 12.30 | 199,180 | -0.01(-0.08%) |
Nov 16, 2011 | 12.44 | 12.58 | 12.31 | 12.31 | 1,324,894 | -0.29(-2.30%) |
Nov 15, 2011 | 12.61 | 12.71 | 12.43 | 12.60 | 247,735 | -0.12(-0.94%) |
Nov 14, 2011 | 12.78 | 12.87 | 12.65 | 12.72 | 966,882 | -0.15(-1.17%) |
Nov 11, 2011 | 12.73 | 12.94 | 12.71 | 12.87 | 340,481 | +0.45(+3.62%) |
Nov 10, 2011 | 12.44 | 12.50 | 12.17 | 12.42 | 416,302 | +0.49(+4.11%) |
Nov 09, 2011 | 12.02 | 12.07 | 11.82 | 11.93 | 550,206 | -0.68(-5.39%) |
Nov 08, 2011 | 12.57 | 12.65 | 12.36 | 12.61 | 191,052 | +0.28(+2.27%) |
Nov 07, 2011 | 12.43 | 12.49 | 12.19 | 12.33 | 368,775 | -0.10(-0.80%) |
Nov 04, 2011 | 12.61 | 12.66 | 12.39 | 12.43 | 212,833 | -0.37(-2.89%) |
Nov 03, 2011 | 12.74 | 12.86 | 12.45 | 12.80 | 161,624 | +0.33(+2.65%) |
Nov 02, 2011 | 12.36 | 12.66 | 12.36 | 12.47 | 161,873 | +0.31(+2.55%) |
Nov 01, 2011 | 12.04 | 12.31 | 12.03 | 12.16 | 413,919 | -0.54(-4.25%) |
Oct 31, 2011 | 13.12 | 13.15 | 12.70 | 12.70 | 230,970 | -0.50(-3.79%) |
Oct 28, 2011 | 13.22 | 13.34 | 13.14 | 13.20 | 127,788 | -0.21(-1.57%) |
Oct 27, 2011 | 13.29 | 13.50 | 13.16 | 13.41 | 300,497 | +0.79(+6.26%) |
Oct 26, 2011 | 12.87 | 12.91 | 12.44 | 12.62 | 179,024 | +0.05(+0.40%) |
Oct 25, 2011 | 12.58 | 12.73 | 12.47 | 12.57 | 366,156 | -0.18(-1.41%) |
Oct 24, 2011 | 12.53 | 12.87 | 12.53 | 12.75 | 217,590 | -0.13(-1.01%) |
Oct 21, 2011 | 12.80 | 12.90 | 12.75 | 12.88 | 144,499 | +0.16(+1.26%) |
Oct 20, 2011 | 12.73 | 12.76 | 12.53 | 12.72 | 202,064 | -0.17(-1.32%) |
Oct 19, 2011 | 13.01 | 13.05 | 12.83 | 12.89 | 139,076 | -0.11(-0.85%) |
Oct 18, 2011 | 12.81 | 13.09 | 12.74 | 13.00 | 195,266 | +0.16(+1.25%) |
Oct 17, 2011 | 13.11 | 13.12 | 12.82 | 12.84 | 136,282 | -0.40(-3.02%) |
Oct 14, 2011 | 13.22 | 13.30 | 13.13 | 13.24 | 235,459 | +0.19(+1.46%) |
Oct 13, 2011 | 12.90 | 13.10 | 12.80 | 13.05 | 154,895 | -0.15(-1.14%) |
Oct 12, 2011 | 13.07 | 13.29 | 13.07 | 13.20 | 564,807 | +0.40(+3.12%) |
Oct 11, 2011 | 12.68 | 12.83 | 12.64 | 12.80 | 296,818 | +0.04(+0.31%) |
Oct 10, 2011 | 12.52 | 12.82 | 12.52 | 12.76 | 196,715 | +0.65(+5.37%) |
Oct 07, 2011 | 12.32 | 12.35 | 12.05 | 12.11 | 1,215,130 | -0.34(-2.73%) |
Oct 06, 2011 | 11.95 | 12.46 | 11.90 | 12.45 | 150,186 | +0.27(+2.22%) |
Oct 05, 2011 | 11.99 | 12.20 | 11.90 | 12.18 | 567,618 | +0.45(+3.84%) |
Oct 04, 2011 | 11.50 | 11.73 | 11.36 | 11.73 | 285,885 | +0.41(+3.62%) |
Oct 03, 2011 | 11.50 | 11.67 | 11.31 | 11.32 | 292,670 | -0.41(-3.50%) |
Sep 30, 2011 | 11.84 | 11.96 | 11.73 | 11.73 | 1,217,285 | -0.34(-2.82%) |
Sep 29, 2011 | 12.02 | 12.17 | 11.95 | 12.07 | 7,199,691 | +0.27(+2.29%) |
Sep 28, 2011 | 11.91 | 11.94 | 11.67 | 11.80 | 2,523,961 | +0.02(+0.17%) |
Sep 27, 2011 | 11.89 | 12.00 | 11.73 | 11.78 | 2,359,142 | +0.30(+2.61%) |
Sep 26, 2011 | 11.34 | 11.52 | 11.19 | 11.48 | 1,200,035 | +0.35(+3.14%) |
Sep 23, 2011 | 10.95 | 11.20 | 10.90 | 11.13 | 244,429 | -0.03(-0.27%) |
Sep 22, 2011 | 11.18 | 11.28 | 11.00 | 11.16 | 342,073 | -0.27(-2.36%) |
Sep 21, 2011 | 11.81 | 11.83 | 11.43 | 11.43 | 164,918 | -0.33(-2.81%) |
Sep 20, 2011 | 11.81 | 11.89 | 11.64 | 11.76 | 168,918 | +0.29(+2.53%) |
Sep 19, 2011 | 11.31 | 11.49 | 11.21 | 11.47 | 275,794 | -0.27(-2.30%) |
Sep 16, 2011 | 11.90 | 11.91 | 11.67 | 11.74 | 339,514 | -0.13(-1.10%) |
Sep 15, 2011 | 11.81 | 11.88 | 11.63 | 11.87 | 364,154 | +0.22(+1.89%) |
Sep 14, 2011 | 11.45 | 11.69 | 11.18 | 11.65 | 323,984 | +0.40(+3.56%) |
Sep 13, 2011 | 11.17 | 11.39 | 11.13 | 11.25 | 308,870 | +0.29(+2.65%) |
Sep 12, 2011 | 10.84 | 11.00 | 10.70 | 10.96 | 426,196 | -0.15(-1.35%) |
Sep 09, 2011 | 11.30 | 11.34 | 11.06 | 11.11 | 639,905 | -0.57(-4.88%) |
Sep 08, 2011 | 11.68 | 11.92 | 11.66 | 11.68 | 299,278 | -0.27(-2.26%) |
Sep 07, 2011 | 11.81 | 11.95 | 11.73 | 11.95 | 226,146 | +0.29(+2.44%) |
Sep 06, 2011 | 11.82 | 11.82 | 11.47 | 11.66 | 563,854 | -0.73(-5.85%) |
Sep 02, 2011 | 12.62 | 12.63 | 12.35 | 12.39 | 1,848,283 | -0.37(-2.90%) |
Sep 01, 2011 | 12.79 | 12.91 | 12.68 | 12.76 | 682,868 | -0.02(-0.16%) |
Aug 31, 2011 | 13.91 | 14.08 | 12.61 | 12.78 | 1,816,702 | -1.01(-7.32%) |
Aug 30, 2011 | 13.66 | 13.80 | 13.55 | 13.79 | 213,652 | -0.20(-1.43%) |
Aug 29, 2011 | 13.90 | 14.02 | 13.80 | 13.99 | 93,446 | +0.40(+2.94%) |
Aug 26, 2011 | 13.29 | 13.66 | 13.24 | 13.59 | 61,891 | +0.12(+0.89%) |
Aug 25, 2011 | 13.71 | 13.74 | 13.42 | 13.47 | 97,867 | -0.53(-3.79%) |
Aug 24, 2011 | 13.86 | 14.12 | 13.83 | 14.00 | 110,488 | +0.09(+0.65%) |
Aug 23, 2011 | 13.58 | 13.93 | 13.50 | 13.91 | 166,224 | +0.96(+7.41%) |
Aug 22, 2011 | 13.34 | 13.37 | 12.95 | 12.95 | 147,424 | +0.10(+0.78%) |
Aug 19, 2011 | 12.86 | 13.15 | 12.81 | 12.85 | 112,031 | -0.29(-2.21%) |
Aug 18, 2011 | 13.25 | 13.31 | 12.97 | 13.14 | 362,091 | -0.62(-4.51%) |
Aug 17, 2011 | 13.78 | 13.94 | 13.62 | 13.76 | 181,635 | +0.09(+0.66%) |
Aug 16, 2011 | 13.62 | 13.90 | 13.57 | 13.67 | 103,367 | -0.16(-1.16%) |
Aug 15, 2011 | 13.73 | 13.85 | 13.68 | 13.83 | 118,293 | +0.31(+2.29%) |
Aug 12, 2011 | 13.40 | 13.62 | 13.27 | 13.52 | 1,711,664 | +0.34(+2.58%) |
Aug 11, 2011 | 12.71 | 13.35 | 12.65 | 13.18 | 253,663 | +0.31(+2.41%) |
Aug 10, 2011 | 13.63 | 13.63 | 12.83 | 12.87 | 206,684 | -0.74(-5.44%) |
Aug 09, 2011 | 13.35 | 13.61 | 13.03 | 13.61 | 473,578 | +0.00(+0.00%) |
Aug 08, 2011 | 14.09 | 14.26 | 13.50 | 13.61 | 294,694 | -0.67(-4.69%) |
Aug 05, 2011 | 14.23 | 14.43 | 13.83 | 14.28 | 476,788 | +0.23(+1.64%) |
Aug 04, 2011 | 14.79 | 14.82 | 14.00 | 14.05 | 375,442 | -0.64(-4.36%) |
Aug 03, 2011 | 14.94 | 14.95 | 14.55 | 14.69 | 105,427 | +0.15(+1.03%) |
Aug 02, 2011 | 14.80 | 14.95 | 14.52 | 14.54 | 397,712 | -0.38(-2.55%) |
Aug 01, 2011 | 15.38 | 15.38 | 14.70 | 14.92 | 374,166 | -0.57(-3.68%) |
Jul 29, 2011 | 15.34 | 15.65 | 15.31 | 15.49 | 277,934 | +0.28(+1.84%) |
Jul 28, 2011 | 15.11 | 15.32 | 15.09 | 15.21 | 167,598 | -0.01(-0.07%) |
Jul 27, 2011 | 15.45 | 15.46 | 15.18 | 15.22 | 225,674 | -0.34(-2.19%) |
Jul 26, 2011 | 15.52 | 15.65 | 15.46 | 15.56 | 1,711,045 | +0.39(+2.57%) |
Jul 25, 2011 | 15.18 | 15.24 | 15.15 | 15.17 | 214,692 | -0.16(-1.04%) |
Jul 22, 2011 | 15.32 | 15.35 | 15.26 | 15.33 | 163,005 | +0.20(+1.32%) |
Jul 21, 2011 | 15.05 | 15.19 | 15.05 | 15.13 | 157,611 | +0.26(+1.75%) |
Jul 20, 2011 | 14.79 | 14.92 | 14.69 | 14.87 | 129,163 | +0.27(+1.85%) |
Jul 19, 2011 | 14.44 | 14.65 | 14.44 | 14.60 | 335,828 | +0.37(+2.60%) |
Jul 18, 2011 | 14.30 | 14.34 | 14.08 | 14.23 | 100,871 | -0.24(-1.66%) |
Jul 15, 2011 | 14.58 | 14.58 | 14.37 | 14.47 | 137,391 | +0.11(+0.77%) |
Jul 14, 2011 | 14.50 | 14.57 | 14.36 | 14.36 | 108,546 | -0.10(-0.69%) |
Jul 13, 2011 | 14.30 | 14.57 | 14.28 | 14.46 | 125,343 | +0.36(+2.55%) |
Jul 12, 2011 | 14.23 | 14.28 | 14.10 | 14.10 | 170,438 | -0.38(-2.62%) |
Jul 11, 2011 | 14.57 | 14.64 | 14.39 | 14.48 | 350,578 | -0.56(-3.72%) |
Jul 08, 2011 | 14.99 | 15.22 | 14.98 | 15.04 | 596,484 | -0.22(-1.44%) |
Jul 07, 2011 | 15.16 | 15.36 | 15.16 | 15.26 | 303,694 | +0.19(+1.26%) |
Jul 06, 2011 | 15.05 | 15.12 | 14.99 | 15.07 | 153,752 | -0.20(-1.31%) |
Jul 05, 2011 | 15.35 | 15.38 | 15.23 | 15.27 | 148,099 | -0.20(-1.29%) |
Jul 01, 2011 | 15.36 | 15.50 | 15.33 | 15.47 | 153,396 | -0.16(-1.02%) |
Jun 30, 2011 | 15.35 | 15.72 | 15.35 | 15.63 | 373,182 | +0.41(+2.69%) |
Jun 29, 2011 | 15.10 | 15.22 | 15.03 | 15.22 | 170,755 | +0.31(+2.08%) |
Jun 28, 2011 | 14.87 | 15.01 | 14.82 | 14.91 | 296,442 | +0.03(+0.20%) |
Jun 27, 2011 | 14.76 | 14.96 | 14.76 | 14.88 | 237,476 | +0.25(+1.71%) |
Jun 24, 2011 | 14.85 | 14.85 | 14.59 | 14.63 | 231,189 | -0.47(-3.11%) |
Jun 23, 2011 | 14.97 | 15.13 | 14.91 | 15.10 | 283,551 | -0.15(-0.98%) |
Jun 22, 2011 | 15.25 | 15.40 | 15.25 | 15.25 | 158,570 | +0.00(+0.00%) |
Jun 21, 2011 | 15.04 | 15.26 | 14.98 | 15.25 | 385,311 | +0.29(+1.94%) |
Jun 20, 2011 | 14.97 | 14.99 | 14.94 | 14.96 | 335,599 | +0.00(+0.00%) |
Jun 17, 2011 | 15.03 | 15.04 | 14.88 | 14.96 | 140,651 | +0.30(+2.05%) |
Jun 16, 2011 | 14.54 | 14.68 | 14.48 | 14.66 | 485,410 | +0.10(+0.69%) |
Jun 15, 2011 | 14.72 | 14.84 | 14.54 | 14.56 | 144,861 | -0.66(-4.34%) |
Jun 14, 2011 | 15.16 | 15.29 | 15.13 | 15.22 | 203,558 | +0.50(+3.40%) |
Jun 13, 2011 | 14.69 | 14.85 | 14.64 | 14.72 | 132,090 | +0.20(+1.38%) |
Jun 10, 2011 | 14.68 | 14.69 | 14.40 | 14.52 | 177,056 | -0.17(-1.16%) |
Jun 09, 2011 | 14.57 | 14.75 | 14.55 | 14.69 | 130,306 | +0.13(+0.89%) |
Jun 08, 2011 | 14.60 | 14.67 | 14.52 | 14.56 | 215,012 | -0.19(-1.29%) |
Jun 07, 2011 | 14.73 | 14.85 | 14.68 | 14.75 | 305,048 | +0.27(+1.86%) |
Jun 06, 2011 | 14.62 | 14.65 | 14.46 | 14.48 | 125,447 | -0.14(-0.96%) |
Jun 03, 2011 | 14.46 | 14.71 | 14.46 | 14.62 | 269,518 | +0.16(+1.11%) |
May 24, 2011 | 14.61 | 14.61 | 14.45 | 14.46 | 232,327 | -0.10(-0.69%) |
May 23, 2011 | 14.59 | 14.66 | 14.52 | 14.56 | 830,992 | -0.24(-1.62%) |
May 20, 2011 | 15.08 | 15.08 | 14.80 | 14.80 | 156,110 | -0.41(-2.70%) |
May 19, 2011 | 15.12 | 15.22 | 15.05 | 15.21 | 273,620 | +0.24(+1.60%) |
May 18, 2011 | 14.94 | 15.05 | 14.92 | 14.97 | 191,398 | +0.24(+1.63%) |
May 17, 2011 | 14.66 | 14.76 | 14.60 | 14.73 | 816,310 | +0.00(+0.00%) |
May 16, 2011 | 14.65 | 14.94 | 14.65 | 14.73 | 3,280,156 | +0.00(+0.00%) |
May 13, 2011 | 14.98 | 15.02 | 14.72 | 14.73 | 480,452 | -0.37(-2.45%) |
May 12, 2011 | 14.87 | 15.12 | 14.84 | 15.10 | 706,011 | +0.09(+0.60%) |
May 11, 2011 | 15.25 | 15.25 | 14.89 | 15.01 | 927,269 | -0.13(-0.86%) |
May 10, 2011 | 15.39 | 15.39 | 15.01 | 15.14 | 388,426 | -0.84(-5.26%) |
May 09, 2011 | 15.93 | 15.98 | 15.85 | 15.98 | 332,764 | +0.02(+0.13%) |
May 06, 2011 | 16.15 | 16.29 | 15.85 | 15.96 | 385,740 | -0.21(-1.30%) |
May 05, 2011 | 16.43 | 16.44 | 16.10 | 16.17 | 455,286 | -0.44(-2.65%) |
May 04, 2011 | 16.81 | 16.85 | 16.55 | 16.61 | 319,767 | -0.11(-0.66%) |
May 03, 2011 | 16.52 | 16.76 | 16.50 | 16.72 | 90,563 | +0.07(+0.42%) |