Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.99 | 11.21 | 10.89 | 11.06 | 257,093 | +0.10(+0.92%) |
Apr 27, 2012 | 10.93 | 11.06 | 10.75 | 10.96 | 340,546 | +0.08(+0.77%) |
Apr 26, 2012 | 10.85 | 11.06 | 10.84 | 10.88 | 285,340 | -0.02(-0.15%) |
Apr 25, 2012 | 10.92 | 11.11 | 10.81 | 10.90 | 474,322 | +0.08(+0.77%) |
Apr 24, 2012 | 10.38 | 10.81 | 10.32 | 10.81 | 357,656 | +0.39(+3.70%) |
Apr 23, 2012 | 10.21 | 10.44 | 10.10 | 10.43 | 405,454 | +0.06(+0.57%) |
Apr 20, 2012 | 10.84 | 10.85 | 10.30 | 10.37 | 378,874 | -0.23(-2.21%) |
Apr 19, 2012 | 10.76 | 10.89 | 10.55 | 10.60 | 405,162 | -0.12(-1.09%) |
Apr 18, 2012 | 10.76 | 10.89 | 10.72 | 10.72 | 287,001 | -0.07(-0.62%) |
Apr 17, 2012 | 10.89 | 10.91 | 10.78 | 10.79 | 251,791 | -0.04(-0.39%) |
Apr 16, 2012 | 10.80 | 10.94 | 10.75 | 10.83 | 190,303 | +0.06(+0.54%) |
Apr 13, 2012 | 10.76 | 10.86 | 10.71 | 10.77 | 359,528 | +0.01(+0.08%) |
Apr 12, 2012 | 10.76 | 10.95 | 10.76 | 10.76 | 582,396 | -0.13(-1.15%) |
Apr 11, 2012 | 10.98 | 11.08 | 10.75 | 10.89 | 426,841 | -0.01(-0.08%) |
Apr 10, 2012 | 11.18 | 11.19 | 10.85 | 10.90 | 464,620 | -0.29(-2.62%) |
Apr 09, 2012 | 11.16 | 11.25 | 10.98 | 11.19 | 234,039 | -0.17(-1.47%) |
Apr 05, 2012 | 11.50 | 11.61 | 11.30 | 11.36 | 391,487 | -0.22(-1.88%) |
Apr 04, 2012 | 11.44 | 11.68 | 11.16 | 11.57 | 512,604 | +0.00(+0.00%) |
Apr 03, 2012 | 11.43 | 11.76 | 11.43 | 11.57 | 324,624 | +0.13(+1.10%) |
Apr 02, 2012 | 11.06 | 11.48 | 10.89 | 11.45 | 378,204 | +0.30(+2.70%) |
Mar 30, 2012 | 11.02 | 11.17 | 10.90 | 11.15 | 538,337 | +0.23(+2.15%) |
Mar 29, 2012 | 11.01 | 11.27 | 10.81 | 10.91 | 366,080 | -0.17(-1.51%) |
Mar 28, 2012 | 11.54 | 11.71 | 11.01 | 11.08 | 341,686 | -0.46(-3.99%) |
Mar 27, 2012 | 11.43 | 11.65 | 11.43 | 11.54 | 347,371 | +0.11(+0.95%) |
Mar 26, 2012 | 11.25 | 11.47 | 11.25 | 11.43 | 460,504 | +0.30(+2.71%) |
Mar 23, 2012 | 10.83 | 11.17 | 10.80 | 11.13 | 426,456 | +0.33(+3.02%) |
Mar 22, 2012 | 11.01 | 11.14 | 10.73 | 10.80 | 366,161 | -0.30(-2.71%) |
Mar 21, 2012 | 11.20 | 11.25 | 11.06 | 11.11 | 332,294 | -0.05(-0.45%) |
Mar 20, 2012 | 11.39 | 11.40 | 11.09 | 11.16 | 283,400 | -0.34(-2.92%) |
Mar 19, 2012 | 11.35 | 11.62 | 11.29 | 11.49 | 428,626 | +0.14(+1.22%) |
Mar 16, 2012 | 11.73 | 11.78 | 11.30 | 11.35 | 1,339,129 | -0.32(-2.76%) |
Mar 15, 2012 | 11.37 | 11.82 | 11.21 | 11.68 | 273,359 | +0.30(+2.65%) |
Mar 14, 2012 | 11.13 | 11.52 | 11.13 | 11.37 | 428,345 | +0.22(+1.95%) |
Mar 13, 2012 | 11.19 | 11.36 | 11.01 | 11.16 | 397,576 | +0.07(+0.60%) |
Mar 12, 2012 | 11.30 | 11.51 | 11.08 | 11.09 | 332,694 | -0.23(-2.00%) |
Mar 09, 2012 | 11.01 | 11.47 | 11.01 | 11.31 | 508,746 | +0.32(+2.89%) |
Mar 08, 2012 | 11.19 | 11.21 | 10.90 | 11.00 | 421,729 | -0.13(-1.20%) |
Mar 07, 2012 | 11.06 | 11.19 | 10.88 | 11.13 | 320,064 | +0.13(+1.14%) |
Mar 06, 2012 | 10.99 | 11.14 | 10.89 | 11.01 | 606,251 | -0.15(-1.35%) |
Mar 05, 2012 | 11.26 | 11.50 | 10.87 | 11.16 | 1,075,499 | -0.63(-5.33%) |
Mar 02, 2012 | 11.55 | 11.82 | 11.43 | 11.78 | 1,512,136 | +0.21(+1.81%) |
Mar 01, 2012 | 11.15 | 11.66 | 11.06 | 11.57 | 550,952 | +0.36(+3.21%) |
Feb 29, 2012 | 10.90 | 11.98 | 10.80 | 11.21 | 1,363,699 | -0.77(-6.43%) |
Feb 28, 2012 | 11.98 | 12.22 | 11.69 | 11.98 | 648,949 | +0.02(+0.14%) |
Feb 27, 2012 | 12.22 | 12.33 | 11.82 | 11.97 | 287,461 | -0.34(-2.72%) |
Feb 24, 2012 | 12.35 | 12.56 | 12.04 | 12.30 | 414,818 | -0.05(-0.41%) |
Feb 23, 2012 | 11.66 | 12.40 | 11.63 | 12.35 | 594,797 | +0.74(+6.34%) |
Feb 22, 2012 | 11.77 | 11.90 | 11.51 | 11.62 | 538,256 | -0.18(-1.49%) |
Feb 21, 2012 | 12.46 | 12.54 | 11.64 | 11.79 | 708,721 | -0.59(-4.80%) |
Feb 17, 2012 | 12.54 | 12.59 | 12.36 | 12.39 | 906,128 | -0.07(-0.54%) |
Feb 16, 2012 | 12.53 | 12.59 | 12.41 | 12.45 | 739,148 | -0.12(-0.93%) |
Feb 15, 2012 | 12.92 | 12.97 | 12.50 | 12.57 | 1,156,688 | -0.24(-1.90%) |
Feb 14, 2012 | 12.92 | 13.01 | 12.65 | 12.81 | 1,060,547 | -0.22(-1.67%) |
Feb 13, 2012 | 12.96 | 13.31 | 12.73 | 13.03 | 1,265,131 | +0.18(+1.37%) |
Feb 10, 2012 | 13.17 | 13.33 | 12.74 | 12.86 | 7,119,707 | +0.22(+1.72%) |
Feb 09, 2012 | 11.65 | 12.70 | 11.61 | 12.64 | 1,538,428 | +1.09(+9.43%) |
Feb 08, 2012 | 12.27 | 12.30 | 10.51 | 11.55 | 561,613 | -0.75(-6.13%) |
Feb 07, 2012 | 12.35 | 12.35 | 11.99 | 12.30 | 317,785 | -0.13(-1.08%) |
Feb 06, 2012 | 12.45 | 12.52 | 12.24 | 12.44 | 181,679 | -0.11(-0.87%) |
Feb 03, 2012 | 12.56 | 12.58 | 12.34 | 12.55 | 313,735 | +0.21(+1.70%) |
Feb 02, 2012 | 12.29 | 12.71 | 12.10 | 12.34 | 413,328 | +0.01(+0.07%) |
Feb 01, 2012 | 12.59 | 13.12 | 12.24 | 12.33 | 690,498 | -0.22(-1.74%) |
Jan 31, 2012 | 12.42 | 12.71 | 12.30 | 12.55 | 442,243 | +0.14(+1.15%) |
Jan 30, 2012 | 11.66 | 12.45 | 11.34 | 12.40 | 469,190 | +0.60(+5.11%) |
Jan 27, 2012 | 11.74 | 11.97 | 11.43 | 11.80 | 341,015 | -0.03(-0.21%) |
Jan 26, 2012 | 11.83 | 11.93 | 11.62 | 11.83 | 336,367 | -0.07(-0.56%) |
Jan 25, 2012 | 11.62 | 12.05 | 11.52 | 11.89 | 497,610 | +0.35(+3.05%) |
Jan 24, 2012 | 11.20 | 11.55 | 11.01 | 11.54 | 365,889 | +0.32(+2.84%) |
Jan 23, 2012 | 10.95 | 11.38 | 10.92 | 11.22 | 327,428 | +0.27(+2.45%) |
Jan 20, 2012 | 10.94 | 11.06 | 10.61 | 10.95 | 277,382 | -0.01(-0.08%) |
Jan 19, 2012 | 10.62 | 11.10 | 10.62 | 10.96 | 312,930 | +0.37(+3.48%) |
Jan 18, 2012 | 10.23 | 10.61 | 10.19 | 10.59 | 266,603 | +0.35(+3.43%) |
Jan 17, 2012 | 10.03 | 10.30 | 10.03 | 10.24 | 314,100 | +0.11(+1.07%) |
Jan 13, 2012 | 9.715 | 10.16 | 9.715 | 10.13 | 294,081 | +0.26(+2.63%) |
Jan 12, 2012 | 9.523 | 9.908 | 9.372 | 9.874 | 307,398 | +0.35(+3.69%) |
Jan 11, 2012 | 9.280 | 9.531 | 9.171 | 9.523 | 562,181 | +0.17(+1.79%) |
Jan 10, 2012 | 9.372 | 9.564 | 9.313 | 9.355 | 230,660 | +0.03(+0.27%) |
Jan 09, 2012 | 9.070 | 9.372 | 8.920 | 9.330 | 1,734,579 | +0.30(+3.34%) |
Jan 06, 2012 | 9.992 | 9.992 | 9.003 | 9.028 | 535,928 | -1.01(-10.02%) |
Jan 05, 2012 | 9.665 | 10.15 | 9.380 | 10.03 | 261,191 | +0.33(+3.36%) |
Jan 04, 2012 | 9.673 | 9.899 | 9.673 | 9.707 | 227,739 | -0.32(-3.17%) |
Dec 30, 2011 | 9.883 | 10.17 | 9.816 | 10.03 | 157,635 | +0.01(+0.08%) |
Dec 29, 2011 | 9.925 | 10.07 | 9.841 | 10.02 | 159,384 | +0.15(+1.53%) |
Dec 28, 2011 | 9.908 | 9.966 | 9.724 | 9.866 | 171,608 | -0.08(-0.76%) |
Dec 27, 2011 | 9.966 | 10.14 | 9.899 | 9.941 | 187,197 | -0.07(-0.67%) |
Dec 23, 2011 | 10.20 | 10.20 | 9.950 | 10.01 | 151,519 | +0.07(+0.67%) |
Dec 21, 2011 | 9.958 | 9.966 | 9.548 | 9.941 | 283,028 | -0.07(-0.67%) |
Dec 20, 2011 | 9.673 | 10.09 | 9.598 | 10.01 | 226,610 | +0.54(+5.75%) |
Dec 19, 2011 | 9.724 | 9.899 | 9.439 | 9.464 | 123,146 | -0.10(-1.05%) |
Dec 16, 2011 | 10.08 | 10.13 | 9.523 | 9.564 | 778,708 | -0.48(-4.75%) |
Dec 15, 2011 | 9.858 | 10.12 | 9.732 | 10.04 | 342,822 | +0.28(+2.92%) |
Dec 14, 2011 | 9.757 | 10.15 | 9.640 | 9.757 | 328,015 | -0.13(-1.27%) |
Dec 13, 2011 | 10.01 | 10.24 | 9.682 | 9.883 | 381,936 | -0.03(-0.25%) |
Dec 12, 2011 | 10.13 | 10.14 | 9.707 | 9.908 | 189,245 | -0.38(-3.66%) |
Dec 09, 2011 | 9.665 | 10.34 | 9.389 | 10.28 | 293,909 | +0.70(+7.25%) |
Dec 08, 2011 | 10.02 | 10.16 | 9.548 | 9.590 | 266,223 | -0.53(-5.22%) |
Dec 07, 2011 | 10.34 | 10.34 | 9.992 | 10.12 | 289,474 | -0.27(-2.58%) |
Dec 06, 2011 | 10.18 | 10.42 | 10.02 | 10.39 | 231,043 | +0.07(+0.65%) |
Dec 05, 2011 | 10.17 | 10.38 | 10.00 | 10.32 | 332,604 | +0.32(+3.18%) |
Dec 02, 2011 | 10.08 | 10.25 | 9.950 | 10.00 | 197,167 | +0.03(+0.25%) |
Dec 01, 2011 | 10.07 | 10.45 | 9.975 | 9.975 | 253,167 | -0.13(-1.33%) |
Nov 30, 2011 | 10.10 | 10.22 | 9.054 | 10.11 | 771,423 | +0.38(+3.87%) |
Nov 29, 2011 | 9.807 | 9.874 | 9.715 | 9.732 | 185,361 | -0.08(-0.85%) |
Nov 28, 2011 | 9.330 | 9.858 | 9.330 | 9.816 | 554,429 | +0.77(+8.52%) |
Nov 25, 2011 | 9.288 | 9.430 | 9.045 | 9.045 | 77,555 | -0.28(-2.96%) |
Nov 23, 2011 | 9.975 | 10.08 | 9.322 | 9.322 | 280,527 | -0.76(-7.56%) |
Nov 22, 2011 | 10.09 | 10.35 | 9.933 | 10.08 | 176,561 | -0.04(-0.41%) |
Nov 21, 2011 | 10.02 | 10.20 | 9.615 | 10.13 | 620,927 | -0.08(-0.82%) |
Nov 18, 2011 | 10.33 | 10.38 | 10.06 | 10.21 | 274,664 | -0.11(-1.06%) |
Nov 17, 2011 | 10.20 | 10.47 | 10.16 | 10.32 | 164,940 | +0.07(+0.65%) |
Nov 16, 2011 | 10.29 | 10.75 | 10.17 | 10.25 | 215,790 | -0.14(-1.37%) |
Nov 15, 2011 | 10.05 | 10.47 | 10.05 | 10.39 | 269,642 | +0.31(+3.07%) |
Nov 14, 2011 | 10.12 | 10.19 | 9.380 | 10.08 | 181,694 | -0.06(-0.58%) |
Nov 11, 2011 | 9.874 | 10.25 | 9.799 | 10.14 | 338,779 | +0.37(+3.77%) |
Nov 10, 2011 | 9.950 | 10.13 | 9.372 | 9.774 | 390,993 | -0.05(-0.51%) |
Nov 09, 2011 | 10.93 | 11.25 | 9.585 | 9.824 | 614,034 | -1.49(-13.18%) |
Nov 08, 2011 | 11.54 | 11.54 | 11.06 | 11.31 | 189,456 | -0.11(-0.95%) |
Nov 07, 2011 | 11.53 | 11.60 | 11.05 | 11.42 | 84,765 | -0.09(-0.80%) |
Nov 04, 2011 | 11.81 | 11.81 | 11.46 | 11.52 | 362,534 | -0.44(-3.71%) |
Nov 03, 2011 | 11.62 | 12.01 | 11.27 | 11.96 | 428,462 | +0.49(+4.31%) |
Nov 02, 2011 | 11.33 | 11.52 | 11.21 | 11.47 | 248,249 | +0.26(+2.32%) |
Nov 01, 2011 | 10.99 | 11.46 | 10.99 | 11.21 | 290,922 | -0.18(-1.62%) |
Oct 31, 2011 | 11.53 | 11.62 | 11.22 | 11.39 | 258,573 | -0.29(-2.51%) |
Oct 28, 2011 | 11.98 | 11.98 | 11.60 | 11.68 | 184,105 | -0.29(-2.45%) |
Oct 27, 2011 | 11.26 | 12.02 | 10.95 | 11.98 | 775,520 | +1.06(+9.75%) |
Oct 26, 2011 | 10.94 | 10.98 | 10.69 | 10.91 | 637,763 | +0.16(+1.48%) |
Oct 25, 2011 | 10.38 | 10.84 | 10.11 | 10.75 | 507,650 | +0.31(+2.97%) |
Oct 24, 2011 | 9.983 | 10.47 | 9.866 | 10.44 | 245,876 | +0.52(+5.23%) |
Oct 21, 2011 | 9.707 | 10.10 | 9.707 | 9.925 | 311,718 | +0.43(+4.50%) |
Oct 20, 2011 | 9.531 | 9.648 | 9.221 | 9.497 | 77,678 | -0.05(-0.53%) |
Oct 19, 2011 | 10.12 | 10.23 | 9.481 | 9.548 | 179,582 | -0.56(-5.55%) |
Oct 18, 2011 | 10.28 | 10.28 | 9.765 | 10.11 | 319,694 | -0.13(-1.31%) |
Oct 17, 2011 | 10.31 | 10.45 | 10.07 | 10.24 | 370,594 | -0.18(-1.69%) |
Oct 14, 2011 | 10.15 | 10.44 | 9.958 | 10.42 | 242,296 | +0.37(+3.67%) |
Oct 13, 2011 | 9.698 | 10.09 | 9.665 | 10.05 | 194,579 | +0.33(+3.36%) |
Oct 12, 2011 | 9.238 | 9.807 | 9.179 | 9.724 | 282,876 | +0.57(+6.22%) |
Oct 11, 2011 | 9.221 | 9.229 | 9.045 | 9.154 | 159,416 | -0.06(-0.64%) |
Oct 10, 2011 | 9.121 | 9.271 | 8.978 | 9.213 | 350,626 | +0.20(+2.23%) |
Oct 07, 2011 | 9.104 | 9.188 | 8.953 | 9.012 | 178,451 | -0.08(-0.83%) |
Oct 06, 2011 | 9.003 | 9.221 | 8.886 | 9.087 | 330,899 | +0.03(+0.37%) |
Oct 05, 2011 | 9.121 | 9.221 | 8.936 | 9.054 | 308,206 | -0.11(-1.19%) |
Oct 04, 2011 | 8.442 | 9.196 | 8.350 | 9.162 | 500,890 | +0.71(+8.42%) |
Oct 03, 2011 | 8.945 | 9.179 | 8.434 | 8.451 | 321,242 | -0.59(-6.57%) |
Sep 30, 2011 | 8.844 | 9.263 | 8.777 | 9.045 | 303,597 | +0.07(+0.75%) |
Sep 29, 2011 | 9.171 | 9.707 | 8.526 | 8.978 | 325,972 | +0.05(+0.56%) |
Sep 28, 2011 | 9.757 | 9.816 | 8.911 | 8.928 | 251,132 | -0.75(-7.71%) |
Sep 27, 2011 | 9.916 | 10.13 | 9.422 | 9.673 | 368,240 | +0.00(+0.00%) |
Sep 26, 2011 | 10.10 | 10.30 | 9.439 | 9.673 | 398,154 | -0.28(-2.86%) |
Sep 23, 2011 | 9.296 | 10.09 | 9.296 | 9.958 | 351,465 | +0.67(+7.21%) |
Sep 22, 2011 | 9.196 | 9.456 | 8.917 | 9.288 | 298,174 | -0.19(-2.03%) |
Sep 21, 2011 | 10.26 | 10.40 | 9.430 | 9.481 | 223,232 | -0.76(-7.44%) |
Sep 20, 2011 | 10.27 | 10.64 | 10.23 | 10.24 | 200,452 | -0.02(-0.16%) |
Sep 19, 2011 | 10.23 | 10.42 | 10.05 | 10.26 | 174,198 | -0.13(-1.29%) |
Sep 16, 2011 | 10.84 | 10.84 | 10.29 | 10.39 | 1,363,846 | -0.44(-4.10%) |
Sep 15, 2011 | 10.65 | 10.85 | 10.28 | 10.84 | 214,315 | +0.23(+2.21%) |
Sep 14, 2011 | 10.54 | 10.61 | 10.07 | 10.60 | 247,920 | +0.14(+1.36%) |
Sep 13, 2011 | 10.28 | 10.51 | 10.13 | 10.46 | 177,132 | +0.26(+2.54%) |
Sep 12, 2011 | 10.09 | 10.47 | 10.02 | 10.20 | 263,684 | -0.06(-0.57%) |
Sep 09, 2011 | 10.23 | 10.42 | 10.09 | 10.26 | 276,959 | -0.09(-0.89%) |
Sep 08, 2011 | 10.69 | 10.69 | 10.25 | 10.35 | 271,664 | -0.44(-4.04%) |
Sep 07, 2011 | 9.883 | 10.95 | 9.883 | 10.79 | 384,198 | +1.13(+11.71%) |
Sep 06, 2011 | 9.489 | 9.791 | 9.271 | 9.657 | 196,200 | -0.14(-1.45%) |
Sep 02, 2011 | 9.858 | 10.28 | 9.749 | 9.799 | 307,055 | -0.25(-2.50%) |
Sep 01, 2011 | 10.70 | 10.75 | 9.966 | 10.05 | 254,961 | -0.62(-5.81%) |
Aug 31, 2011 | 10.89 | 10.90 | 10.58 | 10.67 | 436,557 | -0.18(-1.62%) |
Aug 30, 2011 | 10.75 | 10.89 | 10.60 | 10.85 | 217,719 | +0.00(+0.00%) |
Aug 29, 2011 | 10.95 | 10.95 | 10.72 | 10.85 | 292,658 | -0.03(-0.31%) |
Aug 26, 2011 | 10.28 | 10.90 | 10.24 | 10.88 | 327,955 | +0.61(+5.95%) |
Aug 25, 2011 | 11.04 | 11.04 | 10.23 | 10.27 | 280,065 | -0.71(-6.48%) |
Aug 24, 2011 | 10.85 | 11.16 | 10.54 | 10.98 | 192,476 | +0.08(+0.77%) |
Aug 23, 2011 | 10.75 | 11.05 | 10.23 | 10.90 | 391,974 | +0.16(+1.48%) |
Aug 22, 2011 | 10.46 | 10.75 | 10.06 | 10.74 | 298,257 | +0.49(+4.82%) |
Aug 19, 2011 | 9.933 | 10.40 | 9.858 | 10.24 | 319,686 | +0.18(+1.75%) |
Aug 18, 2011 | 10.59 | 10.91 | 10.05 | 10.07 | 496,089 | -0.80(-7.40%) |
Aug 17, 2011 | 10.86 | 11.11 | 10.73 | 10.87 | 817,228 | +0.07(+0.62%) |
Aug 16, 2011 | 10.77 | 10.92 | 10.68 | 10.80 | 271,116 | -0.08(-0.77%) |
Aug 15, 2011 | 10.54 | 11.01 | 10.44 | 10.89 | 439,627 | +0.45(+4.33%) |
Aug 12, 2011 | 10.63 | 10.85 | 10.13 | 10.44 | 230,125 | -0.10(-0.95%) |
Aug 11, 2011 | 9.045 | 10.87 | 9.045 | 10.54 | 462,868 | +0.91(+9.49%) |
Aug 10, 2011 | 12.29 | 12.29 | 9.444 | 9.623 | 470,986 | -0.96(-9.10%) |
Aug 09, 2011 | 10.63 | 11.19 | 9.640 | 10.59 | 539,953 | +0.36(+3.52%) |
Aug 08, 2011 | 11.34 | 11.47 | 9.606 | 10.23 | 610,549 | -1.42(-12.16%) |
Aug 05, 2011 | 12.20 | 12.28 | 11.32 | 11.64 | 374,533 | -0.39(-3.20%) |
Aug 04, 2011 | 12.84 | 12.84 | 11.61 | 12.03 | 558,029 | -0.90(-6.99%) |
Aug 03, 2011 | 12.65 | 13.06 | 12.43 | 12.93 | 536,861 | +0.29(+2.32%) |
Aug 02, 2011 | 12.86 | 12.98 | 12.55 | 12.64 | 479,879 | -0.26(-2.01%) |
Aug 01, 2011 | 12.66 | 12.92 | 12.46 | 12.90 | 772,335 | +0.38(+3.01%) |
Jul 29, 2011 | 12.56 | 12.63 | 12.28 | 12.52 | 216,146 | -0.14(-1.12%) |
Jul 28, 2011 | 12.41 | 12.70 | 12.33 | 12.66 | 195,453 | +0.31(+2.51%) |
Jul 27, 2011 | 12.47 | 12.51 | 12.17 | 12.35 | 250,782 | -0.17(-1.34%) |
Jul 26, 2011 | 12.72 | 12.72 | 12.40 | 12.52 | 79,800 | -0.27(-2.10%) |
Jul 25, 2011 | 12.67 | 13.03 | 12.30 | 12.79 | 120,699 | -0.03(-0.20%) |
Jul 22, 2011 | 12.81 | 12.90 | 12.75 | 12.81 | 74,604 | +0.08(+0.66%) |
Jul 21, 2011 | 12.65 | 12.76 | 12.54 | 12.73 | 297,346 | +0.18(+1.40%) |
Jul 20, 2011 | 12.89 | 12.96 | 12.45 | 12.55 | 135,034 | -0.28(-2.15%) |
Jul 19, 2011 | 13.00 | 13.06 | 12.61 | 12.83 | 176,701 | -0.13(-0.97%) |
Jul 18, 2011 | 13.32 | 13.32 | 12.86 | 12.96 | 172,343 | -0.27(-2.03%) |
Jul 15, 2011 | 13.07 | 13.38 | 13.07 | 13.22 | 177,683 | +0.18(+1.41%) |
Jul 14, 2011 | 13.37 | 13.39 | 13.03 | 13.04 | 110,160 | -0.31(-2.32%) |
Jul 13, 2011 | 13.41 | 13.55 | 13.16 | 13.35 | 215,281 | +0.03(+0.25%) |
Jul 12, 2011 | 13.25 | 13.49 | 13.03 | 13.32 | 202,035 | +0.09(+0.70%) |
Jul 11, 2011 | 13.31 | 13.43 | 12.98 | 13.22 | 279,123 | -0.21(-1.56%) |
Jul 08, 2011 | 13.37 | 13.56 | 13.36 | 13.43 | 134,655 | -0.08(-0.62%) |
Jul 07, 2011 | 13.64 | 13.64 | 13.35 | 13.52 | 221,756 | -0.08(-0.55%) |
Jul 06, 2011 | 13.65 | 13.72 | 13.17 | 13.59 | 194,694 | -0.08(-0.55%) |
Jul 05, 2011 | 13.63 | 13.81 | 13.49 | 13.67 | 193,824 | -0.02(-0.12%) |
Jul 01, 2011 | 13.19 | 13.74 | 13.00 | 13.69 | 334,285 | +0.52(+3.94%) |
Jun 30, 2011 | 13.33 | 13.43 | 13.15 | 13.17 | 168,204 | -0.19(-1.44%) |
Jun 29, 2011 | 13.74 | 13.76 | 13.17 | 13.36 | 234,055 | -0.38(-2.74%) |
Jun 28, 2011 | 13.63 | 13.82 | 13.36 | 13.74 | 423,708 | +0.17(+1.23%) |
Jun 27, 2011 | 13.40 | 13.65 | 13.22 | 13.57 | 559,723 | +0.14(+1.06%) |
Jun 24, 2011 | 13.70 | 13.79 | 13.14 | 13.43 | 5,554,726 | -0.19(-1.38%) |
Jun 23, 2011 | 13.27 | 13.69 | 13.02 | 13.61 | 1,043,443 | +0.21(+1.59%) |
Jun 22, 2011 | 13.25 | 13.79 | 13.22 | 13.40 | 1,043,965 | +0.08(+0.63%) |
Jun 21, 2011 | 13.40 | 13.46 | 13.20 | 13.32 | 515,856 | -0.04(-0.31%) |
Jun 20, 2011 | 13.33 | 13.40 | 12.89 | 13.36 | 226,314 | +0.12(+0.89%) |
Jun 17, 2011 | 13.27 | 13.61 | 12.98 | 13.24 | 343,654 | +0.05(+0.38%) |
Jun 16, 2011 | 13.04 | 13.27 | 12.90 | 13.19 | 389,365 | +0.13(+1.03%) |
Jun 15, 2011 | 13.17 | 13.27 | 12.81 | 13.06 | 335,000 | -0.23(-1.70%) |
Jun 14, 2011 | 12.70 | 13.52 | 12.70 | 13.28 | 502,599 | +0.70(+5.52%) |
Jun 13, 2011 | 12.43 | 12.76 | 12.37 | 12.59 | 284,936 | +0.17(+1.35%) |
Jun 10, 2011 | 12.45 | 12.56 | 12.40 | 12.42 | 86,005 | -0.08(-0.67%) |
Jun 09, 2011 | 12.46 | 12.58 | 12.46 | 12.50 | 128,180 | +0.06(+0.47%) |
Jun 08, 2011 | 12.51 | 12.56 | 12.40 | 12.45 | 124,792 | -0.12(-0.93%) |
Jun 07, 2011 | 12.53 | 12.59 | 12.37 | 12.56 | 153,914 | +0.08(+0.67%) |
Jun 06, 2011 | 12.54 | 12.62 | 12.44 | 12.48 | 187,423 | -0.02(-0.13%) |
Jun 03, 2011 | 12.40 | 12.67 | 12.24 | 12.50 | 166,953 | +0.14(+1.15%) |
May 24, 2011 | 12.45 | 12.53 | 12.31 | 12.35 | 281,676 | -0.10(-0.81%) |
May 23, 2011 | 12.38 | 12.59 | 12.24 | 12.45 | 148,851 | -0.11(-0.87%) |
May 20, 2011 | 12.59 | 12.69 | 12.40 | 12.56 | 92,359 | -0.01(-0.10%) |
May 19, 2011 | 12.60 | 12.63 | 12.43 | 12.58 | 138,794 | +0.06(+0.50%) |
May 18, 2011 | 12.51 | 12.63 | 12.36 | 12.51 | 162,551 | +0.00(+0.00%) |
May 17, 2011 | 12.31 | 12.59 | 12.15 | 12.51 | 165,619 | +0.12(+0.95%) |
May 16, 2011 | 12.56 | 12.72 | 12.40 | 12.40 | 210,627 | -0.18(-1.40%) |
May 13, 2011 | 12.69 | 12.85 | 12.35 | 12.57 | 260,918 | -0.08(-0.66%) |
May 12, 2011 | 12.60 | 12.92 | 12.15 | 12.65 | 373,822 | +0.13(+1.00%) |
May 11, 2011 | 12.61 | 12.78 | 12.29 | 12.53 | 608,698 | +0.01(+0.07%) |
May 10, 2011 | 12.37 | 12.63 | 12.18 | 12.52 | 508,960 | +0.23(+1.91%) |
May 09, 2011 | 11.99 | 12.53 | 11.79 | 12.29 | 277,554 | +0.26(+2.16%) |
May 06, 2011 | 12.09 | 12.14 | 11.83 | 12.03 | 87,348 | +0.02(+0.14%) |
May 05, 2011 | 11.80 | 12.20 | 11.16 | 12.01 | 235,474 | +0.20(+1.70%) |
May 04, 2011 | 11.88 | 11.99 | 11.65 | 11.81 | 300,546 | -0.08(-0.63%) |
May 03, 2011 | 12.03 | 12.13 | 11.67 | 11.88 | 106,348 | -0.18(-1.46%) |