Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.97 | 13.97 | 13.51 | 13.58 | 854,030 | +0.21(+1.56%) |
Apr 27, 2012 | 13.32 | 13.45 | 13.21 | 13.37 | 516,434 | +0.09(+0.67%) |
Apr 26, 2012 | 13.28 | 13.35 | 13.21 | 13.28 | 1,741,156 | -0.01(-0.07%) |
Apr 25, 2012 | 13.25 | 13.33 | 13.19 | 13.29 | 484,209 | +0.16(+1.25%) |
Apr 24, 2012 | 12.91 | 13.13 | 12.91 | 13.13 | 889,885 | +0.18(+1.40%) |
Apr 23, 2012 | 12.84 | 12.95 | 12.74 | 12.95 | 426,289 | -0.05(-0.38%) |
Apr 20, 2012 | 13.10 | 13.15 | 12.97 | 12.99 | 731,889 | -0.06(-0.48%) |
Apr 19, 2012 | 12.87 | 13.08 | 12.86 | 13.06 | 637,227 | +0.22(+1.69%) |
Apr 18, 2012 | 12.89 | 12.92 | 12.80 | 12.84 | 314,296 | -0.12(-0.96%) |
Apr 17, 2012 | 12.87 | 13.02 | 12.81 | 12.96 | 333,633 | +0.15(+1.18%) |
Apr 16, 2012 | 12.76 | 12.84 | 12.70 | 12.81 | 496,006 | +0.11(+0.87%) |
Apr 13, 2012 | 12.87 | 12.90 | 12.70 | 12.70 | 323,237 | -0.23(-1.78%) |
Apr 12, 2012 | 12.72 | 12.93 | 12.69 | 12.93 | 174,029 | +0.20(+1.53%) |
Apr 11, 2012 | 12.74 | 12.76 | 12.66 | 12.74 | 401,400 | +0.09(+0.70%) |
Apr 10, 2012 | 12.87 | 12.91 | 12.64 | 12.65 | 678,920 | -0.24(-1.82%) |
Apr 09, 2012 | 12.82 | 12.91 | 12.76 | 12.88 | 453,425 | -0.14(-1.06%) |
Apr 05, 2012 | 12.91 | 13.06 | 12.86 | 13.02 | 292,326 | +0.05(+0.38%) |
Apr 04, 2012 | 12.84 | 12.99 | 12.80 | 12.97 | 591,482 | -0.01(-0.07%) |
Apr 03, 2012 | 13.11 | 13.15 | 12.89 | 12.98 | 501,794 | -0.14(-1.05%) |
Apr 02, 2012 | 12.97 | 13.18 | 12.95 | 13.12 | 415,127 | +0.11(+0.85%) |
Mar 30, 2012 | 13.07 | 13.07 | 12.97 | 13.01 | 288,892 | -0.01(-0.07%) |
Mar 29, 2012 | 13.09 | 13.09 | 12.95 | 13.02 | 328,592 | -0.17(-1.28%) |
Mar 28, 2012 | 13.16 | 13.26 | 13.07 | 13.19 | 391,761 | +0.02(+0.14%) |
Mar 27, 2012 | 13.18 | 13.24 | 13.15 | 13.17 | 303,728 | -0.01(-0.07%) |
Mar 26, 2012 | 13.02 | 13.19 | 12.96 | 13.18 | 286,270 | +0.26(+2.03%) |
Mar 23, 2012 | 12.88 | 12.98 | 12.84 | 12.91 | 457,867 | +0.04(+0.27%) |
Mar 22, 2012 | 13.01 | 13.02 | 12.87 | 12.88 | 553,009 | -0.21(-1.63%) |
Mar 21, 2012 | 13.11 | 13.19 | 13.03 | 13.09 | 626,411 | -0.01(-0.07%) |
Mar 20, 2012 | 13.01 | 13.14 | 12.97 | 13.10 | 364,163 | +0.02(+0.17%) |
Mar 19, 2012 | 13.00 | 13.15 | 12.97 | 13.08 | 515,670 | +0.05(+0.41%) |
Mar 16, 2012 | 13.19 | 13.22 | 13.01 | 13.03 | 1,075,764 | -0.14(-1.04%) |
Mar 15, 2012 | 13.09 | 13.20 | 13.01 | 13.16 | 366,447 | +0.10(+0.75%) |
Mar 14, 2012 | 13.11 | 13.13 | 12.99 | 13.07 | 306,265 | -0.05(-0.37%) |
Mar 13, 2012 | 12.81 | 13.11 | 12.77 | 13.11 | 327,417 | +0.37(+2.89%) |
Mar 12, 2012 | 12.78 | 12.79 | 12.70 | 12.75 | 224,387 | -0.01(-0.07%) |
Mar 09, 2012 | 12.61 | 12.77 | 12.59 | 12.76 | 511,102 | +0.17(+1.34%) |
Mar 08, 2012 | 12.57 | 12.61 | 12.48 | 12.59 | 699,434 | +0.06(+0.46%) |
Mar 07, 2012 | 12.50 | 12.55 | 12.39 | 12.53 | 277,623 | +0.08(+0.61%) |
Mar 06, 2012 | 12.61 | 12.68 | 12.44 | 12.45 | 552,037 | -0.31(-2.40%) |
Mar 05, 2012 | 12.54 | 12.76 | 12.50 | 12.76 | 342,912 | +0.18(+1.41%) |
Mar 02, 2012 | 12.52 | 12.63 | 12.48 | 12.58 | 520,488 | +0.05(+0.42%) |
Mar 01, 2012 | 12.57 | 12.67 | 12.50 | 12.53 | 445,355 | +0.02(+0.14%) |
Feb 29, 2012 | 12.64 | 12.72 | 12.51 | 12.51 | 355,723 | -0.09(-0.74%) |
Feb 28, 2012 | 12.66 | 12.67 | 12.55 | 12.60 | 370,190 | -0.04(-0.35%) |
Feb 27, 2012 | 12.59 | 12.70 | 12.42 | 12.65 | 323,444 | -0.04(-0.28%) |
Feb 24, 2012 | 12.79 | 12.79 | 12.66 | 12.68 | 190,433 | -0.04(-0.28%) |
Feb 23, 2012 | 12.59 | 12.73 | 12.59 | 12.72 | 256,471 | +0.13(+1.02%) |
Feb 22, 2012 | 12.78 | 12.84 | 12.59 | 12.59 | 364,650 | -0.18(-1.39%) |
Feb 21, 2012 | 12.74 | 12.79 | 12.68 | 12.77 | 298,387 | +0.03(+0.21%) |
Feb 17, 2012 | 12.75 | 12.80 | 12.64 | 12.74 | 215,693 | +0.04(+0.31%) |
Feb 16, 2012 | 12.43 | 12.70 | 12.42 | 12.70 | 361,496 | +0.29(+2.32%) |
Feb 15, 2012 | 12.56 | 12.62 | 12.38 | 12.41 | 523,372 | -0.08(-0.60%) |
Feb 14, 2012 | 12.56 | 12.65 | 12.40 | 12.49 | 510,962 | -0.14(-1.09%) |
Feb 13, 2012 | 12.69 | 12.76 | 12.55 | 12.63 | 391,840 | +0.06(+0.49%) |
Feb 10, 2012 | 12.56 | 12.65 | 12.52 | 12.56 | 380,346 | -0.11(-0.90%) |
Feb 09, 2012 | 12.73 | 12.83 | 12.61 | 12.68 | 170,617 | -0.05(-0.38%) |
Feb 08, 2012 | 12.75 | 12.85 | 12.67 | 12.73 | 523,238 | +0.00(+0.03%) |
Feb 07, 2012 | 12.50 | 12.73 | 12.37 | 12.72 | 401,868 | +0.13(+1.02%) |
Feb 06, 2012 | 12.80 | 13.01 | 12.52 | 12.60 | 527,889 | -0.27(-2.09%) |
Feb 03, 2012 | 12.79 | 12.87 | 12.71 | 12.86 | 589,927 | +0.33(+2.60%) |
Feb 02, 2012 | 12.52 | 12.55 | 12.42 | 12.54 | 552,917 | +0.07(+0.57%) |
Feb 01, 2012 | 12.25 | 12.48 | 12.22 | 12.47 | 471,884 | +0.32(+2.65%) |
Jan 31, 2012 | 12.15 | 12.28 | 12.04 | 12.15 | 745,694 | -0.00(-0.04%) |
Jan 30, 2012 | 12.35 | 12.35 | 12.06 | 12.15 | 325,155 | -0.32(-2.55%) |
Jan 27, 2012 | 12.26 | 12.58 | 12.26 | 12.47 | 1,030,319 | +0.15(+1.18%) |
Jan 26, 2012 | 12.37 | 12.37 | 12.25 | 12.32 | 451,167 | -0.00(-0.04%) |
Jan 25, 2012 | 12.33 | 12.34 | 12.23 | 12.33 | 258,343 | -0.05(-0.39%) |
Jan 24, 2012 | 12.36 | 12.41 | 12.31 | 12.38 | 289,616 | -0.10(-0.78%) |
Jan 23, 2012 | 12.45 | 12.56 | 12.42 | 12.47 | 345,664 | +0.04(+0.32%) |
Jan 20, 2012 | 12.21 | 12.45 | 12.21 | 12.43 | 402,013 | +0.21(+1.70%) |
Jan 19, 2012 | 12.24 | 12.26 | 12.17 | 12.23 | 225,085 | +0.09(+0.73%) |
Jan 18, 2012 | 12.05 | 12.15 | 11.95 | 12.14 | 231,542 | +0.06(+0.48%) |
Jan 17, 2012 | 12.21 | 12.30 | 12.07 | 12.08 | 444,292 | +0.00(+0.04%) |
Jan 13, 2012 | 12.05 | 12.09 | 11.90 | 12.08 | 411,320 | -0.08(-0.65%) |
Jan 12, 2012 | 12.15 | 12.24 | 12.07 | 12.15 | 278,201 | +0.04(+0.36%) |
Jan 11, 2012 | 11.91 | 12.14 | 11.87 | 12.11 | 338,508 | +0.18(+1.48%) |
Jan 10, 2012 | 11.93 | 12.00 | 11.88 | 11.93 | 560,302 | +0.15(+1.31%) |
Jan 09, 2012 | 11.92 | 11.93 | 11.74 | 11.78 | 373,933 | -0.08(-0.71%) |
Jan 06, 2012 | 11.85 | 11.97 | 11.80 | 11.86 | 318,768 | +0.00(+0.00%) |
Jan 05, 2012 | 11.73 | 11.88 | 11.46 | 11.86 | 434,503 | +0.08(+0.71%) |
Jan 04, 2012 | 11.81 | 11.83 | 11.66 | 11.78 | 353,821 | -0.02(-0.19%) |
Dec 30, 2011 | 11.86 | 11.91 | 11.80 | 11.80 | 221,039 | -0.02(-0.15%) |
Dec 29, 2011 | 11.76 | 11.86 | 11.71 | 11.82 | 175,382 | +0.08(+0.71%) |
Dec 28, 2011 | 11.92 | 11.93 | 11.73 | 11.74 | 264,282 | -0.18(-1.48%) |
Dec 27, 2011 | 11.91 | 12.00 | 11.89 | 11.91 | 205,331 | -0.00(-0.04%) |
Dec 23, 2011 | 11.80 | 11.93 | 11.80 | 11.92 | 243,930 | +0.10(+0.82%) |
Dec 21, 2011 | 11.63 | 11.89 | 11.61 | 11.82 | 331,397 | +0.19(+1.59%) |
Dec 20, 2011 | 11.54 | 11.64 | 11.50 | 11.63 | 604,606 | +0.30(+2.65%) |
Dec 19, 2011 | 11.59 | 11.65 | 11.29 | 11.33 | 286,799 | -0.22(-1.91%) |
Dec 16, 2011 | 11.57 | 11.66 | 11.45 | 11.55 | 489,965 | +0.07(+0.58%) |
Dec 15, 2011 | 11.60 | 11.63 | 11.48 | 11.49 | 241,788 | +0.04(+0.39%) |
Dec 14, 2011 | 11.27 | 11.55 | 11.23 | 11.44 | 330,450 | +0.11(+0.97%) |
Dec 13, 2011 | 11.54 | 11.63 | 11.25 | 11.33 | 324,967 | -0.10(-0.89%) |
Dec 12, 2011 | 11.50 | 11.50 | 11.33 | 11.44 | 389,408 | -0.20(-1.74%) |
Dec 09, 2011 | 11.41 | 11.67 | 11.41 | 11.64 | 400,680 | +0.32(+2.85%) |
Dec 08, 2011 | 11.47 | 11.48 | 11.30 | 11.32 | 365,683 | -0.24(-2.10%) |
Dec 07, 2011 | 11.52 | 11.62 | 11.34 | 11.56 | 939,655 | +0.00(+0.04%) |
Dec 06, 2011 | 11.48 | 11.67 | 11.47 | 11.55 | 1,129,453 | +0.06(+0.50%) |
Dec 05, 2011 | 11.64 | 11.66 | 11.47 | 11.50 | 774,806 | +0.01(+0.11%) |
Dec 02, 2011 | 11.55 | 11.69 | 11.45 | 11.48 | 745,048 | +0.05(+0.46%) |
Dec 01, 2011 | 11.47 | 11.56 | 11.39 | 11.43 | 491,144 | -0.11(-0.96%) |
Nov 30, 2011 | 11.40 | 11.55 | 11.33 | 11.54 | 619,246 | +0.48(+4.35%) |
Nov 29, 2011 | 11.17 | 11.17 | 11.02 | 11.06 | 805,479 | -0.09(-0.83%) |
Nov 28, 2011 | 11.07 | 11.15 | 11.03 | 11.15 | 714,074 | +0.44(+4.12%) |
Nov 25, 2011 | 10.59 | 10.82 | 10.59 | 10.71 | 122,911 | +0.13(+1.25%) |
Nov 23, 2011 | 10.85 | 10.87 | 10.58 | 10.58 | 422,424 | -0.37(-3.35%) |
Nov 22, 2011 | 11.03 | 11.10 | 10.92 | 10.95 | 420,567 | -0.09(-0.84%) |
Nov 21, 2011 | 11.14 | 11.14 | 10.91 | 11.04 | 496,376 | -0.28(-2.46%) |
Nov 18, 2011 | 11.43 | 11.43 | 11.29 | 11.32 | 502,430 | -0.02(-0.16%) |
Nov 17, 2011 | 11.53 | 11.60 | 11.29 | 11.33 | 350,605 | -0.19(-1.65%) |
Nov 16, 2011 | 11.69 | 11.79 | 11.52 | 11.52 | 296,530 | -0.29(-2.46%) |
Nov 15, 2011 | 11.67 | 11.91 | 11.63 | 11.81 | 272,868 | +0.09(+0.75%) |
Nov 14, 2011 | 11.86 | 11.91 | 11.69 | 11.73 | 382,549 | -0.20(-1.70%) |
Nov 11, 2011 | 11.81 | 11.94 | 11.76 | 11.93 | 446,040 | +0.25(+2.15%) |
Nov 10, 2011 | 11.59 | 11.74 | 11.54 | 11.68 | 578,451 | +0.26(+2.24%) |
Nov 09, 2011 | 11.62 | 11.67 | 11.40 | 11.42 | 328,471 | -0.42(-3.54%) |
Nov 08, 2011 | 11.71 | 11.87 | 11.68 | 11.84 | 419,115 | +0.20(+1.74%) |
Nov 07, 2011 | 11.56 | 11.66 | 11.40 | 11.64 | 352,751 | +0.07(+0.57%) |
Nov 04, 2011 | 11.60 | 11.70 | 11.47 | 11.57 | 356,061 | -0.17(-1.42%) |
Nov 03, 2011 | 11.64 | 11.81 | 11.56 | 11.74 | 611,085 | +0.15(+1.29%) |
Nov 02, 2011 | 11.51 | 11.62 | 11.38 | 11.59 | 883,426 | +0.34(+3.01%) |
Nov 01, 2011 | 11.50 | 11.55 | 11.19 | 11.25 | 860,083 | -0.44(-3.76%) |
Oct 31, 2011 | 11.34 | 11.96 | 11.21 | 11.69 | 922,034 | +0.21(+1.80%) |
Oct 28, 2011 | 11.45 | 11.66 | 11.41 | 11.49 | 659,611 | -0.09(-0.76%) |
Oct 27, 2011 | 11.19 | 11.57 | 11.19 | 11.57 | 960,185 | +0.48(+4.32%) |
Oct 26, 2011 | 11.08 | 11.17 | 10.98 | 11.09 | 285,371 | +0.18(+1.61%) |
Oct 25, 2011 | 11.10 | 11.10 | 10.89 | 10.92 | 452,154 | -0.29(-2.59%) |
Oct 24, 2011 | 11.09 | 11.28 | 11.05 | 11.21 | 494,694 | +0.18(+1.63%) |
Oct 21, 2011 | 10.76 | 11.05 | 10.76 | 11.03 | 410,925 | +0.35(+3.25%) |
Oct 20, 2011 | 10.46 | 10.73 | 10.39 | 10.68 | 434,411 | +0.22(+2.06%) |
Oct 19, 2011 | 10.41 | 10.66 | 10.36 | 10.47 | 640,075 | +0.04(+0.42%) |
Oct 18, 2011 | 9.920 | 10.51 | 9.920 | 10.42 | 505,965 | +0.54(+5.52%) |
Oct 17, 2011 | 10.19 | 10.23 | 9.855 | 9.877 | 481,364 | -0.41(-4.02%) |
Oct 14, 2011 | 10.29 | 10.35 | 10.11 | 10.29 | 405,535 | +0.12(+1.17%) |
Oct 13, 2011 | 10.22 | 10.27 | 10.02 | 10.17 | 540,510 | -0.17(-1.62%) |
Oct 12, 2011 | 10.35 | 10.48 | 10.29 | 10.34 | 604,836 | +0.07(+0.68%) |
Oct 11, 2011 | 10.29 | 10.45 | 10.21 | 10.27 | 316,311 | -0.14(-1.35%) |
Oct 10, 2011 | 10.09 | 10.41 | 10.09 | 10.41 | 343,982 | +0.54(+5.48%) |
Oct 07, 2011 | 10.36 | 10.36 | 9.839 | 9.868 | 696,042 | -0.41(-4.02%) |
Oct 06, 2011 | 10.27 | 10.29 | 10.12 | 10.28 | 275,780 | +0.21(+2.05%) |
Oct 05, 2011 | 9.855 | 10.11 | 9.784 | 10.07 | 380,311 | +0.22(+2.28%) |
Oct 04, 2011 | 9.340 | 9.898 | 9.327 | 9.850 | 686,245 | +0.36(+3.85%) |
Oct 03, 2011 | 9.890 | 9.982 | 9.481 | 9.485 | 619,412 | -0.39(-3.96%) |
Sep 30, 2011 | 9.885 | 10.05 | 9.868 | 9.877 | 374,810 | -0.15(-1.53%) |
Sep 29, 2011 | 9.912 | 10.06 | 9.780 | 10.03 | 829,683 | +0.32(+3.31%) |
Sep 28, 2011 | 10.03 | 10.08 | 9.679 | 9.709 | 481,203 | -0.32(-3.16%) |
Sep 27, 2011 | 10.16 | 10.26 | 9.947 | 10.03 | 457,628 | +0.07(+0.75%) |
Sep 26, 2011 | 9.736 | 9.960 | 9.635 | 9.951 | 478,427 | +0.28(+2.91%) |
Sep 23, 2011 | 9.586 | 9.731 | 9.529 | 9.670 | 381,233 | +0.05(+0.50%) |
Sep 22, 2011 | 9.630 | 9.771 | 9.503 | 9.622 | 676,228 | -0.23(-2.32%) |
Sep 21, 2011 | 10.45 | 10.45 | 9.850 | 9.850 | 451,583 | -0.58(-5.56%) |
Sep 20, 2011 | 10.47 | 10.64 | 10.40 | 10.43 | 297,477 | -0.00(-0.04%) |
Sep 19, 2011 | 10.49 | 10.53 | 10.29 | 10.43 | 337,774 | -0.26(-2.39%) |
Sep 16, 2011 | 10.67 | 10.83 | 10.58 | 10.69 | 392,735 | +0.02(+0.21%) |
Sep 15, 2011 | 10.58 | 10.67 | 10.43 | 10.67 | 274,492 | +0.19(+1.80%) |
Sep 14, 2011 | 10.50 | 10.58 | 10.28 | 10.48 | 412,640 | +0.06(+0.59%) |
Sep 13, 2011 | 10.34 | 10.56 | 10.25 | 10.42 | 1,010,328 | +0.10(+0.94%) |
Sep 12, 2011 | 9.934 | 10.35 | 9.846 | 10.32 | 1,243,880 | +0.26(+2.62%) |
Sep 09, 2011 | 10.14 | 10.20 | 9.942 | 10.06 | 1,489,595 | -0.20(-1.97%) |
Sep 08, 2011 | 10.33 | 10.37 | 10.19 | 10.26 | 433,200 | -0.16(-1.56%) |
Sep 07, 2011 | 10.07 | 10.43 | 10.07 | 10.42 | 535,327 | +0.49(+4.91%) |
Sep 06, 2011 | 9.846 | 9.978 | 9.815 | 9.934 | 554,078 | -0.20(-1.99%) |
Sep 02, 2011 | 10.35 | 10.36 | 10.12 | 10.14 | 428,723 | -0.43(-4.08%) |
Sep 01, 2011 | 10.71 | 10.80 | 10.56 | 10.57 | 555,789 | -0.16(-1.52%) |
Aug 31, 2011 | 10.61 | 10.82 | 10.57 | 10.73 | 610,621 | +0.18(+1.67%) |
Aug 30, 2011 | 10.58 | 10.60 | 10.34 | 10.55 | 641,224 | -0.11(-1.07%) |
Aug 29, 2011 | 10.29 | 10.69 | 10.29 | 10.67 | 576,015 | +0.51(+5.02%) |
Aug 26, 2011 | 9.973 | 10.21 | 9.762 | 10.16 | 567,067 | +0.18(+1.81%) |
Aug 25, 2011 | 10.29 | 10.33 | 9.846 | 9.978 | 520,682 | -0.23(-2.24%) |
Aug 24, 2011 | 9.916 | 10.24 | 9.912 | 10.21 | 569,565 | +0.25(+2.47%) |
Aug 23, 2011 | 9.775 | 9.960 | 9.652 | 9.960 | 592,876 | +0.19(+1.98%) |
Aug 22, 2011 | 9.850 | 9.890 | 9.745 | 9.767 | 727,459 | +0.14(+1.41%) |
Aug 19, 2011 | 9.705 | 9.920 | 9.600 | 9.630 | 936,879 | -0.25(-2.54%) |
Aug 18, 2011 | 10.09 | 10.14 | 9.797 | 9.881 | 552,413 | -0.53(-5.07%) |
Aug 17, 2011 | 10.34 | 10.50 | 10.29 | 10.41 | 469,038 | +0.09(+0.89%) |
Aug 16, 2011 | 10.32 | 10.43 | 10.25 | 10.32 | 332,832 | -0.13(-1.22%) |
Aug 15, 2011 | 10.28 | 10.46 | 10.25 | 10.44 | 438,624 | +0.24(+2.33%) |
Aug 12, 2011 | 10.42 | 10.52 | 10.16 | 10.21 | 479,876 | -0.14(-1.40%) |
Aug 11, 2011 | 9.806 | 10.49 | 9.745 | 10.35 | 1,179,579 | +0.60(+6.13%) |
Aug 10, 2011 | 10.12 | 10.20 | 9.753 | 9.753 | 912,351 | -0.56(-5.43%) |
Aug 09, 2011 | 10.35 | 10.36 | 9.482 | 10.31 | 924,514 | +0.72(+7.48%) |
Aug 08, 2011 | 10.35 | 10.48 | 9.583 | 9.596 | 1,303,432 | -0.99(-9.38%) |
Aug 05, 2011 | 10.82 | 10.87 | 10.37 | 10.59 | 1,336,889 | -0.12(-1.10%) |
Aug 04, 2011 | 10.92 | 11.00 | 10.70 | 10.71 | 1,128,584 | -0.33(-3.01%) |
Aug 03, 2011 | 11.17 | 11.17 | 10.92 | 11.04 | 855,627 | -0.11(-1.02%) |
Aug 02, 2011 | 11.26 | 11.40 | 11.12 | 11.15 | 606,211 | -0.21(-1.89%) |
Aug 01, 2011 | 12.15 | 12.31 | 11.30 | 11.37 | 1,460,515 | -0.68(-5.66%) |
Jul 29, 2011 | 11.94 | 12.09 | 11.90 | 12.05 | 385,604 | +0.02(+0.15%) |
Jul 28, 2011 | 12.00 | 12.10 | 11.97 | 12.03 | 341,296 | +0.00(+0.04%) |
Jul 27, 2011 | 12.19 | 12.22 | 12.01 | 12.03 | 259,160 | -0.17(-1.43%) |
Jul 26, 2011 | 12.21 | 12.26 | 12.13 | 12.20 | 366,631 | +0.01(+0.11%) |
Jul 25, 2011 | 12.13 | 12.27 | 12.06 | 12.19 | 344,721 | -0.07(-0.57%) |
Jul 22, 2011 | 12.28 | 12.28 | 12.24 | 12.26 | 212,546 | -0.11(-0.88%) |
Jul 21, 2011 | 12.24 | 12.48 | 12.19 | 12.37 | 229,426 | +0.20(+1.65%) |
Jul 20, 2011 | 12.13 | 12.22 | 12.09 | 12.17 | 240,457 | +0.05(+0.40%) |
Jul 19, 2011 | 12.12 | 12.16 | 12.06 | 12.12 | 432,671 | +0.07(+0.62%) |
Jul 18, 2011 | 12.16 | 12.16 | 11.92 | 12.05 | 477,212 | -0.21(-1.75%) |
Jul 15, 2011 | 12.41 | 12.42 | 12.12 | 12.26 | 530,872 | -0.10(-0.81%) |
Jul 14, 2011 | 12.58 | 12.58 | 12.36 | 12.36 | 420,218 | -0.13(-1.02%) |
Jul 13, 2011 | 12.52 | 12.62 | 12.43 | 12.49 | 323,161 | +0.00(+0.00%) |
Jul 12, 2011 | 12.43 | 12.65 | 12.43 | 12.49 | 309,292 | -0.01(-0.07%) |
Jul 11, 2011 | 12.57 | 12.62 | 12.46 | 12.50 | 359,094 | -0.23(-1.82%) |
Jul 08, 2011 | 12.67 | 12.74 | 12.67 | 12.73 | 244,918 | -0.07(-0.58%) |
Jul 07, 2011 | 12.83 | 12.88 | 12.72 | 12.80 | 395,390 | +0.07(+0.55%) |
Jul 06, 2011 | 12.74 | 12.78 | 12.64 | 12.73 | 391,432 | -0.05(-0.41%) |
Jul 05, 2011 | 12.87 | 12.90 | 12.69 | 12.79 | 589,704 | -0.09(-0.68%) |
Jul 01, 2011 | 12.69 | 12.89 | 12.65 | 12.87 | 440,018 | +0.16(+1.27%) |
Jun 30, 2011 | 13.05 | 13.05 | 12.63 | 12.71 | 1,000,447 | -0.36(-2.78%) |
Jun 29, 2011 | 12.90 | 13.11 | 12.90 | 13.07 | 297,885 | +0.27(+2.08%) |
Jun 28, 2011 | 12.76 | 12.82 | 12.73 | 12.81 | 143,366 | +0.07(+0.58%) |
Jun 27, 2011 | 12.52 | 12.80 | 12.52 | 12.73 | 314,621 | +0.18(+1.46%) |
Jun 24, 2011 | 12.62 | 12.62 | 12.47 | 12.55 | 409,810 | -0.04(-0.31%) |
Jun 23, 2011 | 12.50 | 12.62 | 12.43 | 12.59 | 318,369 | -0.07(-0.55%) |
Jun 22, 2011 | 12.73 | 12.81 | 12.64 | 12.66 | 247,452 | -0.08(-0.62%) |
Jun 21, 2011 | 12.73 | 12.80 | 12.68 | 12.74 | 290,849 | +0.09(+0.73%) |
Jun 20, 2011 | 12.64 | 12.68 | 12.62 | 12.65 | 251,262 | +0.08(+0.66%) |
Jun 17, 2011 | 12.72 | 12.72 | 12.54 | 12.56 | 612,288 | -0.01(-0.10%) |
Jun 16, 2011 | 12.50 | 12.61 | 12.45 | 12.58 | 293,091 | +0.08(+0.63%) |
Jun 15, 2011 | 12.59 | 12.72 | 12.50 | 12.50 | 671,643 | -0.22(-1.75%) |
Jun 14, 2011 | 12.68 | 12.81 | 12.63 | 12.72 | 315,857 | +0.13(+1.04%) |
Jun 13, 2011 | 12.58 | 12.64 | 12.50 | 12.59 | 297,177 | +0.04(+0.35%) |
Jun 10, 2011 | 12.72 | 12.76 | 12.44 | 12.55 | 499,421 | -0.24(-1.85%) |
Jun 09, 2011 | 12.78 | 12.84 | 12.74 | 12.78 | 248,392 | -0.02(-0.14%) |
Jun 08, 2011 | 12.75 | 12.87 | 12.71 | 12.80 | 487,217 | +0.01(+0.07%) |
Jun 07, 2011 | 12.81 | 12.90 | 12.75 | 12.79 | 365,171 | +0.05(+0.38%) |
Jun 06, 2011 | 12.94 | 12.94 | 12.73 | 12.74 | 335,514 | -0.26(-2.02%) |
Jun 03, 2011 | 12.93 | 13.07 | 12.86 | 13.00 | 354,804 | +0.09(+0.68%) |
May 24, 2011 | 13.16 | 13.21 | 12.90 | 12.92 | 398,841 | -0.22(-1.70%) |
May 23, 2011 | 13.13 | 13.21 | 13.11 | 13.14 | 397,725 | -0.16(-1.22%) |
May 20, 2011 | 13.39 | 13.42 | 13.28 | 13.30 | 499,060 | -0.09(-0.65%) |
May 19, 2011 | 13.35 | 13.43 | 13.28 | 13.39 | 196,318 | +0.07(+0.53%) |
May 18, 2011 | 13.25 | 13.34 | 13.18 | 13.32 | 118,367 | +0.09(+0.69%) |
May 17, 2011 | 13.23 | 13.24 | 13.13 | 13.23 | 276,661 | -0.09(-0.66%) |
May 16, 2011 | 13.25 | 13.42 | 13.22 | 13.32 | 253,145 | +0.03(+0.20%) |
May 13, 2011 | 13.37 | 13.43 | 13.20 | 13.29 | 273,163 | -0.12(-0.88%) |
May 12, 2011 | 13.22 | 13.42 | 13.16 | 13.41 | 265,059 | +0.11(+0.79%) |
May 11, 2011 | 13.37 | 13.49 | 13.22 | 13.30 | 321,592 | -0.21(-1.52%) |
May 10, 2011 | 13.47 | 13.57 | 13.45 | 13.51 | 232,546 | +0.08(+0.62%) |
May 09, 2011 | 13.57 | 13.61 | 13.35 | 13.42 | 382,793 | -0.01(-0.10%) |
May 06, 2011 | 13.40 | 13.57 | 13.36 | 13.44 | 666,194 | +0.20(+1.52%) |
May 05, 2011 | 13.30 | 13.36 | 13.18 | 13.24 | 590,337 | -0.13(-0.98%) |
May 04, 2011 | 13.35 | 13.45 | 13.11 | 13.37 | 530,408 | +0.04(+0.33%) |
May 03, 2011 | 13.45 | 13.48 | 13.18 | 13.32 | 411,468 | -0.13(-0.97%) |