Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.47 | 13.53 | 13.40 | 13.40 | 714,812 | -0.06(-0.47%) |
Jul 30, 2012 | 13.47 | 13.50 | 13.43 | 13.46 | 72,725 | +0.02(+0.13%) |
Jul 27, 2012 | 13.33 | 13.50 | 13.33 | 13.45 | 44,631 | +0.21(+1.58%) |
Jul 26, 2012 | 13.35 | 13.37 | 13.18 | 13.24 | 297,156 | +0.12(+0.95%) |
Jul 25, 2012 | 13.18 | 13.18 | 13.08 | 13.11 | 226,913 | -0.04(-0.32%) |
Jul 24, 2012 | 13.27 | 13.27 | 13.07 | 13.16 | 208,682 | -0.13(-0.95%) |
Jul 23, 2012 | 13.28 | 13.32 | 13.20 | 13.28 | 194,803 | -0.12(-0.91%) |
Jul 20, 2012 | 13.46 | 13.48 | 13.38 | 13.40 | 93,487 | -0.12(-0.88%) |
Jul 19, 2012 | 13.58 | 13.58 | 13.48 | 13.52 | 61,640 | +0.00(+0.01%) |
Jul 18, 2012 | 13.47 | 13.56 | 13.47 | 13.52 | 110,472 | +0.02(+0.18%) |
Jul 17, 2012 | 13.46 | 13.51 | 13.33 | 13.50 | 67,953 | +0.10(+0.78%) |
Jul 16, 2012 | 13.41 | 13.43 | 13.33 | 13.39 | 59,654 | -0.05(-0.36%) |
Jul 13, 2012 | 13.29 | 13.44 | 13.29 | 13.44 | 104,839 | +0.22(+1.66%) |
Jul 12, 2012 | 13.21 | 13.28 | 13.12 | 13.22 | 222,540 | -0.06(-0.42%) |
Jul 11, 2012 | 13.25 | 13.30 | 13.19 | 13.28 | 107,789 | +0.00(+0.00%) |
Jul 10, 2012 | 13.46 | 13.46 | 13.23 | 13.28 | 67,970 | -0.10(-0.73%) |
Jul 09, 2012 | 13.45 | 13.45 | 13.31 | 13.37 | 47,293 | -0.06(-0.44%) |
Jul 06, 2012 | 13.38 | 13.44 | 13.36 | 13.43 | 85,750 | -0.07(-0.54%) |
Jul 05, 2012 | 13.53 | 13.54 | 13.45 | 13.51 | 118,230 | -0.01(-0.11%) |
Jul 03, 2012 | 13.44 | 13.53 | 13.44 | 13.52 | 52,142 | +0.10(+0.73%) |
Jul 02, 2012 | 13.55 | 13.55 | 13.17 | 13.42 | 134,742 | +0.12(+0.88%) |
Jun 29, 2012 | 13.35 | 13.52 | 13.22 | 13.31 | 109,024 | +0.30(+2.29%) |
Jun 28, 2012 | 12.91 | 13.01 | 12.85 | 13.01 | 215,504 | +0.05(+0.38%) |
Jun 27, 2012 | 12.88 | 12.98 | 12.87 | 12.96 | 86,571 | +0.12(+0.95%) |
Jun 26, 2012 | 12.82 | 12.87 | 12.74 | 12.84 | 79,982 | +0.05(+0.38%) |
Jun 25, 2012 | 12.82 | 12.82 | 12.73 | 12.79 | 105,274 | -0.18(-1.37%) |
Jun 22, 2012 | 13.01 | 13.01 | 12.92 | 12.97 | 601,075 | +0.05(+0.37%) |
Jun 21, 2012 | 13.20 | 13.23 | 12.91 | 12.92 | 94,228 | -0.26(-2.00%) |
Jun 20, 2012 | 13.22 | 13.24 | 13.12 | 13.18 | 95,597 | -0.04(-0.27%) |
Jun 19, 2012 | 13.16 | 13.33 | 13.12 | 13.22 | 171,438 | +0.13(+0.98%) |
Jun 18, 2012 | 12.96 | 13.10 | 12.96 | 13.09 | 71,507 | +0.07(+0.54%) |
Jun 15, 2012 | 12.94 | 13.04 | 12.91 | 13.02 | 67,711 | +0.12(+0.94%) |
Jun 14, 2012 | 12.82 | 12.94 | 12.80 | 12.90 | 79,979 | +0.13(+0.98%) |
Jun 13, 2012 | 12.88 | 12.93 | 12.77 | 12.77 | 448,782 | -0.12(-0.92%) |
Jun 12, 2012 | 12.81 | 12.90 | 12.74 | 12.89 | 330,475 | +0.13(+1.04%) |
Jun 11, 2012 | 13.11 | 13.18 | 12.74 | 12.76 | 159,876 | -0.20(-1.51%) |
Jun 08, 2012 | 12.85 | 12.96 | 12.81 | 12.96 | 71,651 | +0.12(+0.96%) |
Jun 07, 2012 | 13.00 | 13.20 | 12.83 | 12.83 | 229,440 | -0.03(-0.24%) |
Jun 06, 2012 | 12.70 | 12.86 | 12.69 | 12.86 | 124,236 | +0.27(+2.13%) |
Jun 05, 2012 | 12.43 | 12.60 | 12.43 | 12.59 | 107,874 | +0.14(+1.15%) |
Jun 04, 2012 | 12.53 | 12.54 | 12.35 | 12.45 | 167,071 | -0.07(-0.60%) |
Jun 01, 2012 | 12.60 | 12.71 | 12.51 | 12.53 | 90,110 | -0.31(-2.43%) |
May 31, 2012 | 12.82 | 12.93 | 12.70 | 12.84 | 133,470 | +0.02(+0.15%) |
May 30, 2012 | 12.96 | 12.97 | 12.80 | 12.82 | 54,379 | -0.23(-1.76%) |
May 29, 2012 | 13.01 | 13.07 | 12.95 | 13.05 | 183,710 | +0.15(+1.18%) |
May 25, 2012 | 12.92 | 12.96 | 12.89 | 12.90 | 77,990 | -0.01(-0.08%) |
May 24, 2012 | 12.88 | 12.92 | 12.79 | 12.91 | 51,733 | +0.05(+0.38%) |
May 23, 2012 | 12.67 | 12.87 | 12.64 | 12.86 | 66,433 | +0.07(+0.51%) |
May 22, 2012 | 12.77 | 12.86 | 12.74 | 12.79 | 128,347 | +0.06(+0.46%) |
May 21, 2012 | 12.54 | 12.75 | 12.50 | 12.73 | 158,541 | +0.23(+1.88%) |
May 18, 2012 | 12.66 | 12.70 | 12.49 | 12.50 | 156,303 | -0.16(-1.26%) |
May 17, 2012 | 12.95 | 12.95 | 12.65 | 12.66 | 125,940 | -0.28(-2.17%) |
May 16, 2012 | 13.09 | 13.12 | 12.93 | 12.94 | 88,501 | -0.09(-0.69%) |
May 15, 2012 | 13.10 | 13.14 | 13.00 | 13.03 | 138,651 | -0.10(-0.76%) |
May 14, 2012 | 13.18 | 13.18 | 13.09 | 13.13 | 84,354 | -0.15(-1.13%) |
May 11, 2012 | 13.25 | 13.36 | 13.23 | 13.28 | 124,133 | -0.01(-0.11%) |
May 10, 2012 | 13.38 | 13.38 | 13.23 | 13.29 | 138,419 | +0.02(+0.16%) |
May 09, 2012 | 13.20 | 13.33 | 13.13 | 13.27 | 108,618 | -0.06(-0.44%) |
May 08, 2012 | 13.29 | 13.33 | 13.18 | 13.33 | 113,460 | -0.02(-0.16%) |
May 07, 2012 | 13.34 | 13.40 | 13.32 | 13.35 | 471,268 | -0.04(-0.32%) |
May 04, 2012 | 13.48 | 13.48 | 13.35 | 13.40 | 92,260 | -0.15(-1.07%) |
May 03, 2012 | 13.66 | 13.69 | 13.53 | 13.54 | 103,433 | -0.11(-0.83%) |
May 02, 2012 | 13.62 | 13.67 | 13.56 | 13.65 | 364,982 | -0.04(-0.32%) |
May 01, 2012 | 13.77 | 13.81 | 13.61 | 13.70 | 391,578 | +0.10(+0.75%) |
Apr 30, 2012 | 13.66 | 13.66 | 13.57 | 13.60 | 84,631 | -0.09(-0.65%) |
Apr 27, 2012 | 13.65 | 13.69 | 13.55 | 13.69 | 215,823 | +0.07(+0.53%) |
Apr 26, 2012 | 13.50 | 13.64 | 13.48 | 13.61 | 81,617 | +0.06(+0.41%) |
Apr 25, 2012 | 13.53 | 13.57 | 13.48 | 13.56 | 113,878 | +0.19(+1.39%) |
Apr 24, 2012 | 13.30 | 13.39 | 13.30 | 13.37 | 141,525 | +0.10(+0.75%) |
Apr 23, 2012 | 13.25 | 13.28 | 13.16 | 13.27 | 130,021 | -0.13(-0.94%) |
Apr 20, 2012 | 13.38 | 13.46 | 13.38 | 13.40 | 58,092 | +0.10(+0.73%) |
Apr 19, 2012 | 13.36 | 13.42 | 13.25 | 13.30 | 149,340 | -0.05(-0.38%) |
Apr 18, 2012 | 13.37 | 13.40 | 13.34 | 13.35 | 185,691 | -0.09(-0.68%) |
Apr 17, 2012 | 13.37 | 13.48 | 13.34 | 13.44 | 336,553 | +0.19(+1.45%) |
Apr 16, 2012 | 13.30 | 13.32 | 13.18 | 13.25 | 193,647 | +0.06(+0.42%) |
Apr 13, 2012 | 13.29 | 13.31 | 13.20 | 13.20 | 99,484 | -0.15(-1.12%) |
Apr 12, 2012 | 13.22 | 13.35 | 13.21 | 13.35 | 100,931 | +0.19(+1.45%) |
Apr 11, 2012 | 13.15 | 13.17 | 13.12 | 13.16 | 83,254 | +0.13(+0.97%) |
Apr 10, 2012 | 13.28 | 13.28 | 13.01 | 13.03 | 224,387 | -0.28(-2.07%) |
Apr 09, 2012 | 13.30 | 13.34 | 13.25 | 13.31 | 80,260 | -0.17(-1.26%) |
Apr 05, 2012 | 13.51 | 13.53 | 13.43 | 13.48 | 57,071 | -0.07(-0.54%) |
Apr 04, 2012 | 13.55 | 13.58 | 13.48 | 13.55 | 178,707 | -0.14(-0.99%) |
Apr 03, 2012 | 13.68 | 13.70 | 13.60 | 13.68 | 82,907 | -0.01(-0.09%) |
Apr 02, 2012 | 13.60 | 13.75 | 13.59 | 13.70 | 124,633 | +0.08(+0.60%) |
Mar 30, 2012 | 13.65 | 13.65 | 13.57 | 13.61 | 283,650 | +0.05(+0.36%) |
Mar 29, 2012 | 13.53 | 13.60 | 13.44 | 13.56 | 195,801 | -0.04(-0.28%) |
Mar 28, 2012 | 13.65 | 13.65 | 13.52 | 13.60 | 71,155 | -0.05(-0.39%) |
Mar 27, 2012 | 13.69 | 13.71 | 13.66 | 13.66 | 109,553 | -0.00(-0.04%) |
Mar 26, 2012 | 13.62 | 13.67 | 13.61 | 13.66 | 73,744 | +0.17(+1.23%) |
Mar 23, 2012 | 13.44 | 13.52 | 13.38 | 13.50 | 497,416 | +0.05(+0.34%) |
Mar 22, 2012 | 13.46 | 13.49 | 13.38 | 13.45 | 94,892 | -0.13(-0.95%) |
Mar 21, 2012 | 13.62 | 13.63 | 13.54 | 13.58 | 90,163 | -0.02(-0.12%) |
Mar 20, 2012 | 13.57 | 13.63 | 13.53 | 13.60 | 304,010 | -0.05(-0.39%) |
Mar 19, 2012 | 13.62 | 13.72 | 13.62 | 13.65 | 940,754 | +0.00(+0.00%) |
Mar 16, 2012 | 13.63 | 13.66 | 13.62 | 13.65 | 138,476 | +0.00(+0.02%) |
Mar 15, 2012 | 13.57 | 13.65 | 13.53 | 13.65 | 195,176 | +0.09(+0.67%) |
Mar 14, 2012 | 13.64 | 13.66 | 13.53 | 13.56 | 124,605 | -0.08(-0.58%) |
Mar 13, 2012 | 13.49 | 13.64 | 13.48 | 13.63 | 97,680 | +0.23(+1.74%) |
Mar 12, 2012 | 13.40 | 13.42 | 13.36 | 13.40 | 63,433 | +0.02(+0.12%) |
Mar 09, 2012 | 13.30 | 13.44 | 13.29 | 13.39 | 74,779 | +0.10(+0.79%) |
Mar 08, 2012 | 13.30 | 13.30 | 13.21 | 13.28 | 180,480 | +0.09(+0.67%) |
Mar 07, 2012 | 13.12 | 13.19 | 13.08 | 13.19 | 52,037 | +0.12(+0.94%) |
Mar 06, 2012 | 13.24 | 13.24 | 13.05 | 13.07 | 325,052 | -0.24(-1.78%) |
Mar 05, 2012 | 13.27 | 13.31 | 13.21 | 13.31 | 127,271 | +0.02(+0.16%) |
Mar 02, 2012 | 13.36 | 13.37 | 13.27 | 13.29 | 118,409 | -0.08(-0.63%) |
Mar 01, 2012 | 13.34 | 13.42 | 13.33 | 13.37 | 79,417 | +0.06(+0.47%) |
Feb 29, 2012 | 13.38 | 13.43 | 13.27 | 13.31 | 84,321 | -0.05(-0.34%) |
Feb 28, 2012 | 13.42 | 13.44 | 13.32 | 13.35 | 159,909 | -0.05(-0.34%) |
Feb 27, 2012 | 13.32 | 13.45 | 13.25 | 13.40 | 210,643 | +0.02(+0.13%) |
Feb 24, 2012 | 13.39 | 13.43 | 13.36 | 13.38 | 70,838 | +0.02(+0.13%) |
Feb 23, 2012 | 13.29 | 13.38 | 13.26 | 13.37 | 99,525 | +0.08(+0.63%) |
Feb 22, 2012 | 13.37 | 13.37 | 13.26 | 13.28 | 133,680 | -0.08(-0.63%) |
Feb 21, 2012 | 13.47 | 13.50 | 13.34 | 13.37 | 77,259 | -0.06(-0.43%) |
Feb 17, 2012 | 13.48 | 13.48 | 13.40 | 13.42 | 553,150 | +0.03(+0.22%) |
Feb 16, 2012 | 13.20 | 13.40 | 13.20 | 13.39 | 191,805 | +0.18(+1.38%) |
Feb 15, 2012 | 13.29 | 13.29 | 13.17 | 13.21 | 194,168 | -0.01(-0.11%) |
Feb 14, 2012 | 13.26 | 13.26 | 13.15 | 13.23 | 101,642 | -0.08(-0.60%) |
Feb 13, 2012 | 13.34 | 13.35 | 13.24 | 13.31 | 410,949 | +0.10(+0.76%) |
Feb 10, 2012 | 13.23 | 13.24 | 13.18 | 13.20 | 104,575 | -0.14(-1.03%) |
Feb 09, 2012 | 13.37 | 13.37 | 13.25 | 13.34 | 133,163 | +0.00(+0.02%) |
Feb 08, 2012 | 13.32 | 13.38 | 13.25 | 13.34 | 150,888 | +0.03(+0.20%) |
Feb 07, 2012 | 13.28 | 13.34 | 13.23 | 13.31 | 164,168 | +0.01(+0.05%) |
Feb 06, 2012 | 13.29 | 13.31 | 13.27 | 13.31 | 153,493 | -0.04(-0.29%) |
Feb 03, 2012 | 13.30 | 13.35 | 13.27 | 13.34 | 175,643 | +0.22(+1.66%) |
Feb 02, 2012 | 13.15 | 13.17 | 13.10 | 13.13 | 217,089 | +0.01(+0.05%) |
Feb 01, 2012 | 13.04 | 13.15 | 13.03 | 13.12 | 191,243 | +0.20(+1.58%) |
Jan 31, 2012 | 13.03 | 13.03 | 12.88 | 12.91 | 213,214 | -0.03(-0.20%) |
Jan 30, 2012 | 12.91 | 12.97 | 12.82 | 12.94 | 187,705 | -0.07(-0.55%) |
Jan 27, 2012 | 13.01 | 13.03 | 12.96 | 13.01 | 99,388 | -0.02(-0.13%) |
Jan 26, 2012 | 13.16 | 13.16 | 12.98 | 13.03 | 132,471 | -0.06(-0.42%) |
Jan 25, 2012 | 12.95 | 13.09 | 12.90 | 13.08 | 799,936 | +0.12(+0.93%) |
Jan 24, 2012 | 12.87 | 12.96 | 12.84 | 12.96 | 116,496 | +0.01(+0.08%) |
Jan 23, 2012 | 12.96 | 13.04 | 12.89 | 12.95 | 145,284 | -0.00(-0.00%) |
Jan 20, 2012 | 12.93 | 12.96 | 12.89 | 12.96 | 211,664 | +0.01(+0.11%) |
Jan 19, 2012 | 12.94 | 12.96 | 12.86 | 12.94 | 211,581 | +0.05(+0.41%) |
Jan 18, 2012 | 12.78 | 12.89 | 12.75 | 12.89 | 400,649 | +0.11(+0.86%) |
Jan 17, 2012 | 12.89 | 12.89 | 12.74 | 12.78 | 262,760 | +0.02(+0.13%) |
Jan 13, 2012 | 12.70 | 12.77 | 12.66 | 12.76 | 194,955 | -0.04(-0.34%) |
Jan 12, 2012 | 12.79 | 12.80 | 12.68 | 12.80 | 158,101 | +0.03(+0.23%) |
Jan 11, 2012 | 12.71 | 12.79 | 12.68 | 12.78 | 149,972 | +0.06(+0.45%) |
Jan 10, 2012 | 12.73 | 12.78 | 12.72 | 12.72 | 486,116 | +0.11(+0.86%) |
Jan 09, 2012 | 12.64 | 12.66 | 12.54 | 12.61 | 266,048 | +0.02(+0.19%) |
Jan 06, 2012 | 12.61 | 12.66 | 12.50 | 12.59 | 560,063 | -0.02(-0.19%) |
Jan 05, 2012 | 12.49 | 12.64 | 12.36 | 12.61 | 565,909 | +0.06(+0.46%) |
Jan 04, 2012 | 12.52 | 12.58 | 12.49 | 12.55 | 230,402 | +0.06(+0.44%) |
Dec 30, 2011 | 12.55 | 12.61 | 12.49 | 12.50 | 194,655 | -0.05(-0.42%) |
Dec 29, 2011 | 12.40 | 12.56 | 12.40 | 12.55 | 534,021 | +0.17(+1.40%) |
Dec 28, 2011 | 12.58 | 12.58 | 12.36 | 12.38 | 175,230 | -0.15(-1.17%) |
Dec 27, 2011 | 12.53 | 12.60 | 12.52 | 12.52 | 254,093 | -0.02(-0.13%) |
Dec 23, 2011 | 12.54 | 12.56 | 12.49 | 12.54 | 100,884 | +0.20(+1.65%) |
Dec 21, 2011 | 12.22 | 12.36 | 12.18 | 12.34 | 267,848 | +0.11(+0.86%) |
Dec 20, 2011 | 12.14 | 12.29 | 12.08 | 12.23 | 1,077,595 | +0.33(+2.75%) |
Dec 19, 2011 | 12.14 | 12.14 | 11.88 | 11.90 | 679,364 | -0.17(-1.40%) |
Dec 16, 2011 | 12.08 | 12.37 | 12.00 | 12.07 | 339,912 | +0.06(+0.54%) |
Dec 15, 2011 | 12.04 | 12.04 | 11.93 | 12.01 | 209,972 | +0.15(+1.23%) |
Dec 14, 2011 | 11.95 | 11.97 | 11.84 | 11.86 | 83,674 | -0.11(-0.96%) |
Dec 13, 2011 | 12.22 | 12.24 | 11.91 | 11.98 | 121,408 | -0.13(-1.05%) |
Dec 12, 2011 | 12.21 | 12.21 | 12.01 | 12.10 | 98,288 | -0.14(-1.11%) |
Dec 09, 2011 | 12.09 | 12.29 | 12.06 | 12.24 | 288,518 | +0.21(+1.75%) |
Dec 08, 2011 | 12.24 | 12.24 | 12.00 | 12.03 | 382,578 | -0.28(-2.29%) |
Dec 07, 2011 | 12.24 | 12.34 | 12.13 | 12.31 | 141,657 | +0.01(+0.12%) |
Dec 06, 2011 | 12.32 | 12.35 | 12.23 | 12.30 | 174,289 | -0.02(-0.14%) |
Dec 05, 2011 | 12.39 | 12.41 | 12.23 | 12.31 | 128,182 | +0.13(+1.10%) |
Dec 02, 2011 | 12.30 | 12.32 | 12.15 | 12.18 | 809,493 | +0.01(+0.08%) |
Dec 01, 2011 | 12.21 | 12.27 | 12.14 | 12.17 | 106,049 | -0.07(-0.55%) |
Nov 30, 2011 | 12.11 | 12.24 | 12.08 | 12.24 | 121,253 | +0.50(+4.30%) |
Nov 29, 2011 | 11.74 | 11.78 | 11.66 | 11.73 | 122,706 | +0.05(+0.39%) |
Nov 28, 2011 | 11.83 | 11.83 | 11.58 | 11.69 | 226,344 | +0.32(+2.79%) |
Nov 25, 2011 | 11.32 | 11.48 | 11.31 | 11.37 | 39,806 | +0.01(+0.13%) |
Nov 23, 2011 | 11.65 | 11.65 | 11.35 | 11.36 | 144,893 | -0.29(-2.46%) |
Nov 22, 2011 | 11.47 | 11.73 | 11.47 | 11.64 | 504,029 | -0.07(-0.63%) |
Nov 21, 2011 | 11.81 | 11.82 | 11.65 | 11.72 | 165,916 | -0.26(-2.13%) |
Nov 18, 2011 | 12.02 | 12.03 | 11.92 | 11.97 | 73,635 | +0.05(+0.38%) |
Nov 17, 2011 | 12.11 | 12.15 | 11.90 | 11.93 | 909,786 | -0.20(-1.64%) |
Nov 16, 2011 | 12.14 | 12.31 | 12.11 | 12.13 | 260,102 | -0.12(-1.01%) |
Nov 15, 2011 | 12.14 | 12.31 | 12.07 | 12.25 | 132,414 | +0.07(+0.57%) |
Nov 14, 2011 | 12.28 | 12.30 | 12.14 | 12.18 | 64,153 | -0.16(-1.32%) |
Nov 11, 2011 | 12.20 | 12.36 | 12.20 | 12.34 | 131,819 | +0.27(+2.22%) |
Nov 10, 2011 | 12.14 | 12.14 | 12.02 | 12.08 | 59,925 | +0.09(+0.72%) |
Nov 09, 2011 | 12.24 | 12.24 | 11.97 | 11.99 | 112,843 | -0.45(-3.65%) |
Nov 08, 2011 | 12.44 | 12.47 | 12.19 | 12.44 | 114,028 | +0.11(+0.89%) |
Nov 07, 2011 | 12.32 | 12.33 | 12.18 | 12.33 | 57,920 | +0.02(+0.19%) |
Nov 04, 2011 | 12.30 | 12.35 | 12.14 | 12.31 | 61,533 | -0.05(-0.44%) |
Nov 03, 2011 | 12.40 | 12.40 | 12.09 | 12.36 | 101,310 | +0.24(+1.99%) |
Nov 02, 2011 | 12.19 | 12.20 | 12.01 | 12.12 | 54,186 | +0.25(+2.11%) |
Nov 01, 2011 | 12.07 | 12.10 | 11.82 | 11.87 | 252,483 | -0.41(-3.36%) |
Oct 31, 2011 | 12.35 | 12.46 | 12.28 | 12.29 | 295,015 | -0.24(-1.89%) |
Oct 28, 2011 | 12.56 | 12.56 | 12.35 | 12.52 | 106,455 | -0.04(-0.34%) |
Oct 27, 2011 | 12.55 | 12.65 | 12.33 | 12.56 | 322,740 | +0.48(+3.95%) |
Oct 26, 2011 | 12.22 | 12.22 | 11.92 | 12.09 | 130,329 | +0.11(+0.88%) |
Oct 25, 2011 | 12.18 | 12.18 | 11.96 | 11.98 | 421,246 | -0.24(-1.95%) |
Oct 24, 2011 | 12.00 | 12.24 | 12.00 | 12.22 | 177,960 | +0.26(+2.15%) |
Oct 21, 2011 | 11.89 | 11.98 | 11.81 | 11.96 | 265,230 | +0.25(+2.14%) |
Oct 20, 2011 | 11.67 | 11.71 | 11.54 | 11.71 | 55,865 | +0.07(+0.61%) |
Oct 19, 2011 | 11.72 | 11.82 | 11.63 | 11.64 | 302,425 | -0.12(-1.04%) |
Oct 18, 2011 | 11.50 | 11.83 | 11.38 | 11.76 | 66,862 | +0.30(+2.62%) |
Oct 17, 2011 | 11.63 | 11.63 | 11.45 | 11.46 | 84,025 | -0.24(-2.07%) |
Oct 14, 2011 | 11.71 | 11.75 | 11.59 | 11.71 | 106,564 | +0.18(+1.52%) |
Oct 13, 2011 | 11.49 | 11.57 | 11.37 | 11.53 | 46,119 | -0.05(-0.39%) |
Oct 12, 2011 | 11.50 | 11.66 | 11.48 | 11.58 | 102,997 | +0.15(+1.30%) |
Oct 11, 2011 | 11.47 | 11.49 | 11.37 | 11.43 | 100,469 | -0.06(-0.56%) |
Oct 10, 2011 | 11.36 | 11.50 | 11.22 | 11.49 | 85,721 | +0.35(+3.12%) |
Oct 07, 2011 | 11.29 | 11.32 | 11.08 | 11.15 | 156,912 | -0.14(-1.26%) |
Oct 06, 2011 | 11.17 | 11.29 | 11.13 | 11.29 | 252,826 | +0.27(+2.43%) |
Oct 05, 2011 | 10.95 | 11.05 | 10.78 | 11.02 | 108,008 | +0.13(+1.16%) |
Oct 04, 2011 | 10.43 | 10.90 | 10.32 | 10.89 | 213,304 | +0.34(+3.21%) |
Oct 03, 2011 | 10.96 | 11.07 | 10.55 | 10.55 | 501,082 | -0.46(-4.19%) |
Sep 30, 2011 | 11.11 | 11.20 | 11.01 | 11.01 | 311,249 | -0.23(-2.04%) |
Sep 29, 2011 | 11.36 | 11.36 | 11.07 | 11.24 | 305,614 | +0.19(+1.71%) |
Sep 28, 2011 | 11.46 | 11.46 | 11.06 | 11.06 | 118,658 | -0.32(-2.85%) |
Sep 27, 2011 | 11.54 | 11.58 | 11.38 | 11.38 | 312,070 | +0.16(+1.45%) |
Sep 26, 2011 | 11.12 | 11.24 | 10.94 | 11.22 | 283,055 | +0.22(+1.98%) |
Sep 23, 2011 | 10.90 | 11.06 | 10.83 | 11.00 | 448,579 | +0.05(+0.48%) |
Sep 22, 2011 | 11.04 | 11.06 | 10.80 | 10.95 | 198,950 | -0.30(-2.69%) |
Sep 21, 2011 | 11.69 | 11.74 | 11.25 | 11.25 | 80,753 | -0.41(-3.49%) |
Sep 20, 2011 | 11.79 | 11.88 | 11.66 | 11.66 | 63,621 | -0.10(-0.85%) |
Sep 19, 2011 | 11.75 | 11.76 | 11.63 | 11.76 | 92,691 | -0.12(-1.02%) |
Sep 16, 2011 | 11.84 | 11.95 | 11.79 | 11.88 | 70,179 | +0.01(+0.08%) |
Sep 15, 2011 | 11.84 | 11.87 | 11.71 | 11.87 | 57,937 | +0.16(+1.36%) |
Sep 14, 2011 | 11.57 | 11.82 | 11.51 | 11.71 | 50,944 | +0.16(+1.35%) |
Sep 13, 2011 | 11.47 | 11.58 | 11.36 | 11.55 | 249,122 | +0.14(+1.25%) |
Sep 12, 2011 | 11.25 | 11.41 | 11.19 | 11.41 | 124,278 | +0.03(+0.25%) |
Sep 09, 2011 | 11.59 | 11.59 | 11.31 | 11.38 | 63,553 | -0.28(-2.44%) |
Sep 08, 2011 | 11.71 | 11.87 | 11.66 | 11.67 | 103,429 | -0.16(-1.32%) |
Sep 07, 2011 | 11.59 | 11.82 | 11.55 | 11.82 | 90,161 | +0.40(+3.46%) |
Sep 06, 2011 | 11.19 | 11.45 | 11.19 | 11.43 | 207,307 | -0.11(-0.92%) |
Sep 02, 2011 | 11.59 | 11.69 | 11.51 | 11.53 | 59,060 | -0.32(-2.70%) |
Sep 01, 2011 | 12.07 | 12.10 | 11.85 | 11.86 | 53,262 | -0.16(-1.31%) |
Aug 31, 2011 | 12.01 | 12.13 | 11.96 | 12.01 | 219,790 | +0.07(+0.56%) |
Aug 30, 2011 | 11.87 | 12.02 | 11.77 | 11.95 | 119,949 | +0.02(+0.20%) |
Aug 29, 2011 | 11.67 | 11.92 | 11.67 | 11.92 | 187,975 | +0.41(+3.58%) |
Aug 26, 2011 | 11.30 | 11.54 | 11.21 | 11.51 | 45,716 | +0.18(+1.61%) |
Aug 25, 2011 | 11.63 | 11.64 | 11.27 | 11.33 | 131,904 | -0.23(-1.97%) |
Aug 24, 2011 | 11.33 | 11.56 | 11.28 | 11.56 | 84,853 | +0.22(+1.92%) |
Aug 23, 2011 | 11.03 | 11.34 | 10.99 | 11.34 | 107,108 | +0.34(+3.10%) |
Aug 22, 2011 | 11.15 | 11.16 | 10.94 | 11.00 | 80,419 | +0.00(+0.02%) |
Aug 19, 2011 | 11.01 | 11.21 | 10.97 | 10.99 | 110,216 | -0.15(-1.32%) |
Aug 18, 2011 | 11.31 | 11.32 | 11.07 | 11.14 | 234,194 | -0.48(-4.12%) |
Aug 17, 2011 | 11.75 | 11.78 | 11.56 | 11.62 | 137,119 | -0.02(-0.18%) |
Aug 16, 2011 | 11.60 | 11.69 | 11.56 | 11.64 | 78,223 | -0.11(-0.93%) |
Aug 15, 2011 | 11.49 | 11.75 | 11.49 | 11.75 | 93,164 | +0.36(+3.20%) |
Aug 12, 2011 | 11.48 | 11.55 | 11.33 | 11.39 | 229,397 | -0.00(-0.02%) |
Aug 11, 2011 | 10.89 | 11.52 | 10.85 | 11.39 | 1,413,898 | +0.56(+5.16%) |
Aug 10, 2011 | 10.92 | 11.21 | 10.82 | 10.83 | 182,658 | +0.01(+0.09%) |
Aug 09, 2011 | 11.30 | 10.88 | 10.49 | 10.82 | 291,472 | +0.35(+3.30%) |
Aug 08, 2011 | 11.08 | 11.14 | 10.47 | 10.47 | 541,545 | -0.88(-7.72%) |
Aug 05, 2011 | 11.67 | 11.67 | 11.11 | 11.35 | 361,888 | -0.17(-1.48%) |
Aug 04, 2011 | 12.00 | 12.00 | 11.51 | 11.52 | 455,221 | -0.61(-5.00%) |
Aug 03, 2011 | 12.11 | 12.14 | 11.76 | 12.13 | 652,973 | +0.00(+0.00%) |
Aug 02, 2011 | 12.41 | 12.49 | 12.13 | 12.13 | 222,235 | -0.35(-2.81%) |