Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.16 | 15.17 | 14.95 | 15.00 | 2,839,589 | -0.14(-0.91%) |
Apr 27, 2012 | 14.74 | 15.21 | 14.67 | 15.14 | 2,066,719 | +0.51(+3.50%) |
Apr 26, 2012 | 14.63 | 14.90 | 14.02 | 14.63 | 5,211,466 | -1.12(-7.10%) |
Apr 25, 2012 | 15.52 | 15.84 | 15.41 | 15.75 | 1,547,015 | +0.30(+1.95%) |
Apr 24, 2012 | 15.27 | 15.60 | 15.27 | 15.44 | 1,624,261 | +0.23(+1.48%) |
Apr 23, 2012 | 15.27 | 15.28 | 15.06 | 15.22 | 1,819,334 | -0.32(-2.08%) |
Apr 20, 2012 | 15.54 | 15.71 | 15.53 | 15.54 | 1,285,108 | +0.08(+0.53%) |
Apr 19, 2012 | 15.78 | 15.95 | 15.41 | 15.46 | 1,719,137 | -0.30(-1.91%) |
Apr 18, 2012 | 15.65 | 15.82 | 15.59 | 15.76 | 2,937,646 | +0.00(+0.02%) |
Apr 17, 2012 | 15.48 | 15.83 | 15.39 | 15.76 | 2,092,832 | +0.39(+2.51%) |
Apr 16, 2012 | 14.98 | 15.44 | 14.87 | 15.37 | 2,123,718 | +0.50(+3.33%) |
Apr 13, 2012 | 14.87 | 14.94 | 14.73 | 14.88 | 1,338,457 | -0.06(-0.40%) |
Apr 12, 2012 | 14.71 | 15.00 | 14.58 | 14.94 | 1,294,695 | +0.32(+2.21%) |
Apr 11, 2012 | 14.62 | 14.68 | 14.51 | 14.62 | 995,632 | +0.19(+1.30%) |
Apr 10, 2012 | 14.96 | 14.98 | 14.30 | 14.43 | 1,660,657 | -0.57(-3.83%) |
Apr 09, 2012 | 14.88 | 15.04 | 14.76 | 15.00 | 2,019,836 | -0.18(-1.16%) |
Apr 05, 2012 | 15.06 | 15.23 | 15.06 | 15.18 | 1,740,096 | +0.03(+0.18%) |
Apr 04, 2012 | 15.01 | 15.16 | 14.95 | 15.15 | 1,553,785 | +0.01(+0.09%) |
Apr 03, 2012 | 14.91 | 15.14 | 14.87 | 15.14 | 1,686,794 | +0.24(+1.62%) |
Apr 02, 2012 | 14.82 | 15.11 | 14.66 | 14.90 | 1,458,672 | +0.03(+0.19%) |
Mar 30, 2012 | 14.81 | 14.92 | 14.67 | 14.87 | 1,269,509 | +0.20(+1.36%) |
Mar 29, 2012 | 14.55 | 14.71 | 14.49 | 14.67 | 555,929 | +0.00(+0.02%) |
Mar 28, 2012 | 14.84 | 14.84 | 14.51 | 14.67 | 1,079,236 | -0.13(-0.91%) |
Mar 27, 2012 | 14.53 | 14.87 | 14.52 | 14.80 | 1,458,575 | +0.24(+1.67%) |
Mar 26, 2012 | 14.42 | 14.58 | 14.42 | 14.56 | 665,934 | +0.27(+1.86%) |
Mar 23, 2012 | 14.27 | 14.36 | 14.08 | 14.29 | 455,812 | +0.05(+0.37%) |
Mar 22, 2012 | 14.34 | 14.36 | 13.97 | 14.24 | 736,562 | -0.27(-1.85%) |
Mar 21, 2012 | 14.54 | 14.54 | 14.35 | 14.51 | 663,325 | -0.00(-0.02%) |
Mar 20, 2012 | 14.59 | 14.60 | 14.38 | 14.51 | 505,478 | -0.22(-1.52%) |
Mar 19, 2012 | 14.61 | 14.76 | 14.58 | 14.73 | 922,135 | +0.04(+0.29%) |
Mar 16, 2012 | 14.58 | 14.76 | 14.55 | 14.69 | 1,334,988 | +0.10(+0.67%) |
Mar 15, 2012 | 14.52 | 14.66 | 14.46 | 14.59 | 905,037 | +0.11(+0.73%) |
Mar 14, 2012 | 14.57 | 14.57 | 14.40 | 14.49 | 676,851 | -0.13(-0.92%) |
Mar 13, 2012 | 14.44 | 14.62 | 14.36 | 14.62 | 1,041,697 | +0.25(+1.76%) |
Mar 12, 2012 | 14.30 | 14.40 | 14.25 | 14.37 | 588,936 | +0.04(+0.29%) |
Mar 09, 2012 | 14.08 | 14.39 | 14.06 | 14.33 | 688,585 | +0.29(+2.10%) |
Mar 08, 2012 | 13.90 | 14.16 | 13.90 | 14.03 | 1,109,342 | +0.22(+1.62%) |
Mar 07, 2012 | 13.78 | 13.90 | 13.71 | 13.81 | 834,962 | +0.09(+0.65%) |
Mar 06, 2012 | 13.93 | 14.06 | 13.65 | 13.72 | 822,572 | -0.45(-3.15%) |
Mar 05, 2012 | 14.28 | 14.33 | 14.11 | 14.16 | 867,216 | -0.18(-1.27%) |
Mar 02, 2012 | 14.45 | 14.56 | 14.26 | 14.35 | 1,169,064 | -0.15(-1.01%) |
Mar 01, 2012 | 14.39 | 14.59 | 14.36 | 14.49 | 1,291,146 | +0.15(+1.06%) |
Feb 29, 2012 | 14.41 | 14.57 | 14.27 | 14.34 | 1,288,270 | -0.07(-0.49%) |
Feb 28, 2012 | 14.41 | 14.48 | 14.28 | 14.41 | 1,172,101 | -0.04(-0.25%) |
Feb 27, 2012 | 14.17 | 14.46 | 14.06 | 14.45 | 2,086,475 | +0.11(+0.78%) |
Feb 24, 2012 | 14.30 | 14.44 | 14.13 | 14.34 | 1,164,407 | +0.02(+0.12%) |
Feb 23, 2012 | 13.99 | 14.37 | 13.90 | 14.32 | 1,337,639 | +0.30(+2.14%) |
Feb 22, 2012 | 13.99 | 14.13 | 13.94 | 14.02 | 883,871 | -0.04(-0.32%) |
Feb 21, 2012 | 13.95 | 14.08 | 13.90 | 14.06 | 1,176,976 | +0.19(+1.39%) |
Feb 17, 2012 | 14.01 | 14.01 | 13.79 | 13.87 | 659,228 | -0.10(-0.68%) |
Feb 16, 2012 | 13.68 | 13.98 | 13.62 | 13.97 | 804,450 | +0.27(+2.01%) |
Feb 15, 2012 | 14.01 | 14.01 | 13.62 | 13.69 | 918,623 | -0.26(-1.85%) |
Feb 14, 2012 | 13.86 | 13.96 | 13.78 | 13.95 | 753,514 | -0.06(-0.44%) |
Feb 13, 2012 | 13.76 | 14.03 | 13.67 | 14.01 | 1,305,913 | +0.38(+2.75%) |
Feb 10, 2012 | 13.43 | 13.64 | 13.29 | 13.64 | 1,352,521 | +0.01(+0.10%) |
Feb 09, 2012 | 13.60 | 13.64 | 13.41 | 13.62 | 1,106,309 | +0.06(+0.43%) |
Feb 08, 2012 | 13.65 | 13.73 | 13.42 | 13.56 | 1,361,103 | -0.04(-0.33%) |
Feb 07, 2012 | 13.62 | 13.71 | 13.53 | 13.61 | 1,521,074 | -0.06(-0.45%) |
Feb 06, 2012 | 13.63 | 13.85 | 13.61 | 13.67 | 1,496,193 | -0.04(-0.31%) |
Feb 03, 2012 | 13.54 | 13.75 | 13.45 | 13.71 | 1,297,299 | +0.37(+2.79%) |
Feb 02, 2012 | 13.55 | 13.58 | 13.32 | 13.34 | 2,046,577 | -0.22(-1.61%) |
Feb 01, 2012 | 13.04 | 13.59 | 12.99 | 13.56 | 3,691,114 | +0.67(+5.22%) |
Jan 31, 2012 | 12.41 | 13.13 | 12.16 | 12.88 | 4,161,837 | +0.49(+3.93%) |
Jan 30, 2012 | 12.13 | 12.54 | 12.07 | 12.40 | 1,577,916 | +0.12(+1.00%) |
Jan 27, 2012 | 12.18 | 12.31 | 12.14 | 12.27 | 1,048,999 | +0.02(+0.16%) |
Jan 26, 2012 | 12.37 | 12.44 | 12.18 | 12.25 | 1,244,478 | -0.05(-0.43%) |
Jan 25, 2012 | 12.13 | 12.38 | 12.12 | 12.31 | 790,064 | +0.15(+1.20%) |
Jan 24, 2012 | 12.01 | 12.25 | 11.92 | 12.16 | 879,953 | +0.04(+0.32%) |
Jan 23, 2012 | 12.08 | 12.29 | 12.04 | 12.12 | 846,825 | +0.04(+0.37%) |
Jan 20, 2012 | 12.31 | 12.36 | 12.05 | 12.08 | 898,510 | -0.28(-2.27%) |
Jan 19, 2012 | 12.14 | 12.36 | 12.12 | 12.36 | 1,748,904 | +0.30(+2.46%) |
Jan 18, 2012 | 11.88 | 12.07 | 11.82 | 12.06 | 1,649,758 | +0.18(+1.56%) |
Jan 17, 2012 | 11.80 | 11.91 | 11.71 | 11.88 | 1,158,504 | +0.20(+1.75%) |
Jan 13, 2012 | 11.74 | 11.75 | 11.57 | 11.67 | 967,515 | -0.08(-0.64%) |
Jan 12, 2012 | 11.76 | 11.80 | 11.63 | 11.75 | 1,430,336 | +0.06(+0.52%) |
Jan 11, 2012 | 11.53 | 11.81 | 11.53 | 11.69 | 2,545,499 | +0.41(+3.66%) |
Jan 10, 2012 | 11.29 | 11.34 | 11.24 | 11.27 | 1,209,149 | +0.14(+1.23%) |
Jan 09, 2012 | 11.21 | 11.27 | 11.09 | 11.14 | 1,646,388 | -0.08(-0.75%) |
Jan 06, 2012 | 11.56 | 11.56 | 11.20 | 11.22 | 1,875,634 | -0.37(-3.22%) |
Jan 05, 2012 | 11.44 | 11.68 | 11.29 | 11.59 | 1,017,434 | +0.05(+0.43%) |
Jan 04, 2012 | 11.46 | 11.61 | 11.39 | 11.54 | 1,003,641 | +0.15(+1.30%) |
Dec 30, 2011 | 11.49 | 11.57 | 11.39 | 11.40 | 913,975 | -0.09(-0.78%) |
Dec 29, 2011 | 11.26 | 11.51 | 11.23 | 11.49 | 709,852 | +0.28(+2.46%) |
Dec 28, 2011 | 11.31 | 11.34 | 11.18 | 11.21 | 1,088,070 | -0.05(-0.47%) |
Dec 27, 2011 | 11.16 | 11.42 | 11.15 | 11.26 | 1,665,545 | +0.04(+0.37%) |
Dec 23, 2011 | 11.18 | 11.26 | 11.16 | 11.22 | 889,566 | +0.23(+2.11%) |
Dec 21, 2011 | 10.98 | 11.04 | 10.81 | 10.99 | 797,761 | -0.04(-0.40%) |
Dec 20, 2011 | 10.77 | 11.08 | 10.66 | 11.03 | 942,524 | +0.46(+4.35%) |
Dec 19, 2011 | 10.69 | 10.82 | 10.53 | 10.57 | 1,198,837 | -0.03(-0.31%) |
Dec 16, 2011 | 10.60 | 10.77 | 10.35 | 10.61 | 2,420,107 | +0.04(+0.34%) |
Dec 15, 2011 | 11.07 | 11.11 | 10.52 | 10.57 | 2,312,787 | -0.30(-2.74%) |
Dec 14, 2011 | 10.98 | 11.05 | 10.85 | 10.87 | 972,466 | -0.23(-2.11%) |
Dec 13, 2011 | 11.64 | 11.74 | 11.05 | 11.10 | 1,527,483 | -0.39(-3.37%) |
Dec 12, 2011 | 11.62 | 11.62 | 11.38 | 11.49 | 567,109 | -0.31(-2.60%) |
Dec 09, 2011 | 11.47 | 11.86 | 11.45 | 11.80 | 646,492 | +0.34(+2.99%) |
Dec 08, 2011 | 11.81 | 11.87 | 11.42 | 11.46 | 607,107 | -0.48(-4.04%) |
Dec 07, 2011 | 11.89 | 11.99 | 11.69 | 11.94 | 493,423 | -0.07(-0.60%) |
Dec 06, 2011 | 12.06 | 12.12 | 11.91 | 12.01 | 458,835 | -0.00(-0.02%) |
Dec 05, 2011 | 12.11 | 12.20 | 11.92 | 12.01 | 585,461 | +0.12(+1.03%) |
Dec 02, 2011 | 12.05 | 12.14 | 11.85 | 11.89 | 520,716 | +0.02(+0.16%) |
Dec 01, 2011 | 11.91 | 12.04 | 11.84 | 11.87 | 446,094 | -0.11(-0.93%) |
Nov 30, 2011 | 11.74 | 12.01 | 11.71 | 11.98 | 1,081,565 | +0.69(+6.12%) |
Nov 29, 2011 | 11.31 | 11.49 | 11.23 | 11.29 | 863,883 | +0.04(+0.35%) |
Nov 28, 2011 | 11.06 | 11.30 | 11.05 | 11.25 | 1,086,247 | +0.57(+5.38%) |
Nov 25, 2011 | 10.65 | 10.83 | 10.60 | 10.68 | 395,698 | -0.03(-0.23%) |
Nov 23, 2011 | 11.23 | 11.26 | 10.64 | 10.70 | 1,750,945 | -0.66(-5.84%) |
Nov 22, 2011 | 11.31 | 11.45 | 11.23 | 11.37 | 663,277 | +0.06(+0.49%) |
Nov 21, 2011 | 11.29 | 11.33 | 11.11 | 11.31 | 1,412,253 | -0.21(-1.79%) |
Nov 18, 2011 | 11.63 | 11.67 | 11.46 | 11.52 | 742,750 | -0.04(-0.39%) |
Nov 17, 2011 | 11.94 | 11.95 | 11.47 | 11.56 | 1,016,206 | -0.37(-3.13%) |
Nov 16, 2011 | 11.96 | 12.22 | 11.90 | 11.93 | 1,973,481 | -0.19(-1.59%) |
Nov 15, 2011 | 12.07 | 12.21 | 11.92 | 12.13 | 1,285,842 | -0.01(-0.05%) |
Nov 14, 2011 | 12.33 | 12.33 | 12.05 | 12.13 | 756,542 | -0.20(-1.63%) |
Nov 11, 2011 | 12.12 | 12.38 | 12.05 | 12.33 | 774,166 | +0.39(+3.29%) |
Nov 10, 2011 | 12.17 | 12.19 | 11.84 | 11.94 | 798,654 | +0.02(+0.14%) |
Nov 09, 2011 | 12.37 | 12.37 | 11.78 | 11.92 | 1,283,226 | -0.64(-5.06%) |
Nov 08, 2011 | 12.39 | 12.60 | 12.19 | 12.56 | 807,610 | +0.27(+2.18%) |
Nov 07, 2011 | 12.34 | 12.40 | 11.97 | 12.29 | 423,777 | -0.09(-0.72%) |
Nov 04, 2011 | 12.20 | 12.43 | 12.04 | 12.38 | 720,221 | +0.02(+0.14%) |
Nov 03, 2011 | 12.03 | 12.40 | 11.93 | 12.36 | 1,255,803 | +0.53(+4.45%) |
Nov 02, 2011 | 11.83 | 11.99 | 11.62 | 11.84 | 1,314,753 | +0.26(+2.21%) |
Nov 01, 2011 | 11.42 | 11.79 | 11.42 | 11.58 | 1,858,591 | -0.39(-3.24%) |
Oct 31, 2011 | 12.02 | 12.25 | 11.81 | 11.97 | 1,404,919 | -0.28(-2.25%) |
Oct 28, 2011 | 12.18 | 12.33 | 12.08 | 12.24 | 1,164,529 | +0.05(+0.39%) |
Oct 27, 2011 | 11.79 | 12.45 | 11.79 | 12.20 | 2,048,584 | +0.88(+7.76%) |
Oct 26, 2011 | 11.31 | 11.39 | 10.93 | 11.32 | 652,136 | +0.23(+2.03%) |
Oct 25, 2011 | 11.15 | 11.28 | 11.02 | 11.09 | 1,304,244 | -0.19(-1.66%) |
Oct 24, 2011 | 11.01 | 11.32 | 11.01 | 11.28 | 1,070,661 | +0.28(+2.56%) |
Oct 21, 2011 | 10.87 | 11.01 | 10.79 | 11.00 | 675,383 | +0.31(+2.87%) |
Oct 20, 2011 | 10.81 | 10.81 | 10.49 | 10.69 | 965,178 | -0.12(-1.11%) |
Oct 19, 2011 | 10.92 | 11.02 | 10.76 | 10.81 | 1,083,409 | -0.17(-1.55%) |
Oct 18, 2011 | 10.67 | 11.06 | 10.51 | 10.98 | 1,211,872 | +0.35(+3.25%) |
Oct 17, 2011 | 10.73 | 10.81 | 10.56 | 10.64 | 1,748,451 | -0.17(-1.57%) |
Oct 14, 2011 | 10.79 | 10.86 | 10.64 | 10.81 | 606,157 | +0.21(+1.95%) |
Oct 13, 2011 | 10.55 | 10.72 | 10.45 | 10.60 | 918,528 | -0.11(-1.02%) |
Oct 12, 2011 | 10.57 | 10.82 | 10.57 | 10.71 | 1,521,658 | +0.26(+2.47%) |
Oct 11, 2011 | 10.42 | 10.60 | 10.39 | 10.45 | 1,506,466 | -0.07(-0.69%) |
Oct 10, 2011 | 10.28 | 10.55 | 10.24 | 10.52 | 1,273,778 | +0.49(+4.83%) |
Oct 07, 2011 | 9.998 | 10.23 | 9.860 | 10.04 | 1,544,642 | +0.09(+0.86%) |
Oct 06, 2011 | 9.694 | 9.998 | 9.630 | 9.951 | 1,472,000 | +0.22(+2.25%) |
Oct 05, 2011 | 9.829 | 9.950 | 9.619 | 9.732 | 1,872,386 | -0.07(-0.71%) |
Oct 04, 2011 | 8.895 | 9.807 | 8.873 | 9.802 | 2,974,466 | +0.80(+8.90%) |
Oct 03, 2011 | 9.389 | 9.563 | 8.919 | 9.001 | 2,378,939 | -0.46(-4.89%) |
Sep 30, 2011 | 9.558 | 9.682 | 9.366 | 9.463 | 1,947,261 | -0.30(-3.09%) |
Sep 29, 2011 | 9.832 | 10.00 | 9.450 | 9.766 | 965,645 | +0.16(+1.70%) |
Sep 28, 2011 | 9.996 | 10.10 | 9.577 | 9.602 | 1,063,724 | -0.38(-3.78%) |
Sep 27, 2011 | 10.08 | 10.28 | 9.912 | 9.979 | 599,408 | +0.18(+1.84%) |
Sep 26, 2011 | 9.552 | 9.807 | 9.294 | 9.799 | 818,687 | +0.34(+3.57%) |
Sep 23, 2011 | 9.161 | 9.569 | 9.117 | 9.461 | 1,346,092 | +0.26(+2.83%) |
Sep 22, 2011 | 9.425 | 9.430 | 9.103 | 9.200 | 1,390,537 | -0.35(-3.71%) |
Sep 21, 2011 | 10.02 | 10.10 | 9.549 | 9.555 | 1,116,914 | -0.47(-4.67%) |
Sep 20, 2011 | 10.49 | 10.51 | 10.01 | 10.02 | 1,667,977 | -0.43(-4.14%) |
Sep 19, 2011 | 10.25 | 10.54 | 10.11 | 10.46 | 1,252,732 | -0.02(-0.24%) |
Sep 16, 2011 | 10.59 | 10.68 | 10.40 | 10.48 | 945,316 | -0.05(-0.50%) |
Sep 15, 2011 | 10.52 | 10.59 | 10.32 | 10.53 | 1,060,513 | +0.13(+1.28%) |
Sep 14, 2011 | 10.23 | 10.57 | 9.982 | 10.40 | 1,535,821 | +0.26(+2.57%) |
Sep 13, 2011 | 9.899 | 10.25 | 9.824 | 10.14 | 4,450,514 | +0.31(+3.13%) |
Sep 12, 2011 | 9.735 | 9.871 | 9.591 | 9.832 | 1,521,983 | -0.04(-0.42%) |
Sep 09, 2011 | 10.21 | 10.33 | 9.785 | 9.874 | 2,656,863 | -0.46(-4.48%) |
Sep 08, 2011 | 10.48 | 10.63 | 10.32 | 10.34 | 1,086,242 | -0.26(-2.43%) |
Sep 07, 2011 | 10.34 | 10.61 | 10.29 | 10.59 | 770,053 | +0.45(+4.45%) |
Sep 06, 2011 | 9.885 | 10.16 | 9.813 | 10.14 | 1,281,116 | -0.14(-1.35%) |
Sep 02, 2011 | 10.38 | 10.54 | 10.21 | 10.28 | 1,411,147 | -0.41(-3.81%) |
Sep 01, 2011 | 10.92 | 11.03 | 10.64 | 10.69 | 1,264,972 | -0.26(-2.33%) |
Aug 31, 2011 | 11.08 | 11.31 | 10.85 | 10.94 | 1,021,548 | -0.04(-0.40%) |
Aug 30, 2011 | 10.78 | 11.07 | 10.67 | 10.99 | 1,135,536 | +0.15(+1.38%) |
Aug 29, 2011 | 10.49 | 10.86 | 10.47 | 10.84 | 1,074,615 | +0.55(+5.31%) |
Aug 26, 2011 | 9.863 | 10.29 | 9.685 | 10.29 | 1,457,775 | +0.33(+3.31%) |
Aug 25, 2011 | 10.26 | 10.33 | 9.838 | 9.962 | 2,322,665 | -0.45(-4.31%) |
Aug 24, 2011 | 10.15 | 10.46 | 10.10 | 10.41 | 1,671,325 | +0.21(+2.06%) |
Aug 23, 2011 | 9.757 | 10.20 | 9.635 | 10.20 | 1,315,128 | +0.54(+5.54%) |
Aug 22, 2011 | 9.738 | 9.804 | 9.539 | 9.666 | 2,617,728 | +0.18(+1.90%) |
Aug 19, 2011 | 9.702 | 9.993 | 9.436 | 9.486 | 2,232,490 | -0.37(-3.77%) |
Aug 18, 2011 | 10.17 | 10.18 | 9.771 | 9.857 | 1,942,430 | -0.63(-6.03%) |
Aug 17, 2011 | 10.76 | 10.89 | 10.41 | 10.49 | 1,694,958 | -0.19(-1.82%) |
Aug 16, 2011 | 10.91 | 10.95 | 10.65 | 10.68 | 1,876,931 | -0.34(-3.09%) |
Aug 15, 2011 | 10.88 | 11.04 | 10.83 | 11.02 | 797,074 | +0.24(+2.26%) |
Aug 12, 2011 | 10.68 | 10.87 | 10.50 | 10.78 | 1,931,705 | +0.17(+1.59%) |
Aug 11, 2011 | 10.16 | 10.77 | 10.01 | 10.61 | 2,396,876 | +0.64(+6.45%) |
Aug 10, 2011 | 10.09 | 10.33 | 9.960 | 9.968 | 2,356,514 | -0.42(-4.08%) |
Aug 09, 2011 | 10.27 | 10.41 | 9.682 | 10.39 | 3,617,587 | +0.71(+7.33%) |
Aug 08, 2011 | 10.27 | 10.53 | 9.677 | 9.682 | 2,983,063 | -1.07(-9.95%) |
Aug 05, 2011 | 10.89 | 11.00 | 10.43 | 10.75 | 2,078,219 | +0.00(+0.03%) |
Aug 04, 2011 | 11.30 | 11.33 | 10.73 | 10.75 | 3,053,912 | -0.76(-6.60%) |
Aug 03, 2011 | 11.44 | 11.53 | 11.09 | 11.51 | 2,229,557 | +0.05(+0.41%) |
Aug 02, 2011 | 11.89 | 12.03 | 11.45 | 11.46 | 2,505,081 | -0.56(-4.64%) |
Aug 01, 2011 | 12.32 | 12.38 | 11.86 | 12.02 | 2,581,804 | -0.16(-1.30%) |
Jul 29, 2011 | 12.01 | 12.39 | 11.93 | 12.18 | 2,908,934 | -0.06(-0.50%) |
Jul 28, 2011 | 12.60 | 12.60 | 12.06 | 12.24 | 6,141,457 | -0.87(-6.64%) |
Jul 27, 2011 | 13.60 | 13.60 | 13.10 | 13.11 | 1,496,989 | -0.60(-4.35%) |
Jul 26, 2011 | 13.98 | 14.02 | 13.68 | 13.70 | 1,058,168 | -0.29(-2.10%) |
Jul 25, 2011 | 13.83 | 14.06 | 13.82 | 14.00 | 1,678,998 | -0.01(-0.04%) |
Jul 22, 2011 | 14.06 | 14.08 | 13.98 | 14.00 | 701,477 | -0.01(-0.06%) |
Jul 21, 2011 | 13.99 | 14.13 | 13.95 | 14.01 | 816,515 | +0.09(+0.64%) |
Jul 20, 2011 | 13.98 | 14.09 | 13.85 | 13.92 | 621,558 | -0.03(-0.20%) |
Jul 19, 2011 | 13.76 | 14.00 | 13.76 | 13.95 | 918,981 | +0.27(+1.99%) |
Jul 18, 2011 | 13.82 | 13.82 | 13.59 | 13.68 | 1,088,425 | -0.16(-1.16%) |
Jul 15, 2011 | 13.92 | 13.92 | 13.76 | 13.84 | 984,357 | -0.00(-0.02%) |
Jul 14, 2011 | 14.19 | 14.24 | 13.79 | 13.84 | 1,246,299 | -0.30(-2.16%) |
Jul 13, 2011 | 14.23 | 14.39 | 14.13 | 14.15 | 1,082,949 | -0.01(-0.10%) |
Jul 12, 2011 | 14.28 | 14.38 | 14.15 | 14.16 | 1,461,136 | -0.21(-1.46%) |
Jul 11, 2011 | 14.61 | 14.66 | 14.32 | 14.37 | 1,487,054 | -0.43(-2.91%) |
Jul 08, 2011 | 14.66 | 14.80 | 14.58 | 14.80 | 883,937 | -0.06(-0.41%) |
Jul 07, 2011 | 14.89 | 15.02 | 14.84 | 14.86 | 1,541,118 | +0.05(+0.32%) |
Jul 06, 2011 | 14.66 | 14.85 | 14.59 | 14.82 | 1,727,767 | +0.18(+1.25%) |
Jul 05, 2011 | 14.26 | 14.67 | 14.26 | 14.63 | 1,917,509 | +0.41(+2.87%) |
Jul 01, 2011 | 14.04 | 14.29 | 13.98 | 14.23 | 1,580,320 | +0.24(+1.72%) |
Jun 30, 2011 | 13.95 | 14.08 | 13.95 | 13.99 | 2,381,641 | +0.11(+0.82%) |
Jun 29, 2011 | 13.78 | 13.95 | 13.72 | 13.87 | 1,461,635 | +0.16(+1.19%) |
Jun 28, 2011 | 13.54 | 13.75 | 13.53 | 13.71 | 1,012,192 | +0.18(+1.33%) |
Jun 27, 2011 | 13.45 | 13.63 | 13.31 | 13.53 | 1,113,460 | +0.04(+0.33%) |
Jun 24, 2011 | 13.67 | 13.70 | 13.44 | 13.49 | 583,353 | -0.14(-1.05%) |
Jun 23, 2011 | 13.53 | 13.63 | 13.26 | 13.63 | 2,090,493 | -0.03(-0.24%) |
Jun 22, 2011 | 13.79 | 13.86 | 13.63 | 13.66 | 1,792,988 | -0.16(-1.14%) |
Jun 21, 2011 | 13.73 | 13.88 | 13.63 | 13.82 | 993,917 | +0.30(+2.20%) |
Jun 20, 2011 | 13.51 | 13.57 | 13.49 | 13.52 | 1,078,363 | +0.23(+1.72%) |
Jun 17, 2011 | 13.33 | 13.43 | 13.28 | 13.29 | 1,496,077 | +0.07(+0.56%) |
Jun 16, 2011 | 13.27 | 13.37 | 13.06 | 13.22 | 863,861 | -0.02(-0.19%) |
Jun 15, 2011 | 13.24 | 13.39 | 13.17 | 13.24 | 1,336,050 | -0.17(-1.28%) |
Jun 14, 2011 | 13.26 | 13.53 | 13.18 | 13.41 | 1,072,820 | +0.26(+1.97%) |
Jun 13, 2011 | 13.29 | 13.31 | 13.09 | 13.15 | 1,365,917 | -0.13(-0.96%) |
Jun 10, 2011 | 13.47 | 13.47 | 13.25 | 13.28 | 1,319,430 | -0.24(-1.80%) |
Jun 09, 2011 | 13.47 | 13.65 | 13.36 | 13.52 | 1,209,418 | +0.09(+0.64%) |
Jun 08, 2011 | 13.45 | 13.74 | 13.25 | 13.44 | 1,182,992 | -0.06(-0.47%) |
Jun 07, 2011 | 13.53 | 13.59 | 13.48 | 13.50 | 1,386,666 | -0.02(-0.12%) |
Jun 06, 2011 | 13.62 | 13.74 | 13.47 | 13.52 | 920,447 | -0.21(-1.53%) |
Jun 03, 2011 | 13.63 | 13.85 | 13.59 | 13.73 | 1,401,119 | +0.42(+3.17%) |
May 24, 2011 | 13.39 | 13.48 | 13.28 | 13.31 | 778,434 | -0.07(-0.50%) |
May 23, 2011 | 13.53 | 13.53 | 13.26 | 13.37 | 1,264,062 | -0.35(-2.52%) |
May 20, 2011 | 13.78 | 13.91 | 13.65 | 13.72 | 2,059,913 | -0.03(-0.20%) |
May 19, 2011 | 13.61 | 13.85 | 13.58 | 13.74 | 1,194,196 | +0.21(+1.53%) |
May 18, 2011 | 13.23 | 13.55 | 13.18 | 13.54 | 839,088 | +0.32(+2.42%) |
May 17, 2011 | 13.40 | 13.47 | 13.13 | 13.22 | 1,110,348 | -0.24(-1.80%) |
May 16, 2011 | 13.67 | 13.72 | 13.44 | 13.46 | 1,559,437 | -0.27(-1.93%) |
May 13, 2011 | 13.65 | 13.79 | 13.60 | 13.73 | 2,080,278 | +0.09(+0.67%) |
May 12, 2011 | 13.51 | 13.69 | 13.42 | 13.63 | 792,312 | +0.07(+0.53%) |
May 11, 2011 | 13.69 | 13.77 | 13.37 | 13.56 | 930,822 | -0.12(-0.89%) |
May 10, 2011 | 13.50 | 13.74 | 13.46 | 13.68 | 1,161,696 | +0.21(+1.54%) |
May 09, 2011 | 13.34 | 13.60 | 13.31 | 13.48 | 946,572 | +0.15(+1.14%) |
May 06, 2011 | 13.47 | 13.57 | 13.26 | 13.33 | 644,988 | +0.01(+0.10%) |
May 05, 2011 | 13.30 | 13.50 | 13.13 | 13.31 | 913,699 | -0.08(-0.60%) |
May 04, 2011 | 13.67 | 13.67 | 13.28 | 13.39 | 1,104,922 | -0.28(-2.08%) |
May 03, 2011 | 13.67 | 13.78 | 13.57 | 13.68 | 1,609,495 | -0.05(-0.36%) |