Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 11.63 | 11.71 | 11.54 | 11.57 | 206,216 | +0.01(+0.09%) |
Jan 30, 2012 | 11.48 | 11.68 | 11.38 | 11.56 | 134,739 | -0.03(-0.26%) |
Jan 27, 2012 | 11.49 | 11.67 | 11.48 | 11.59 | 143,609 | +0.02(+0.17%) |
Jan 26, 2012 | 11.50 | 11.59 | 11.39 | 11.57 | 355,097 | +0.12(+1.05%) |
Jan 25, 2012 | 11.39 | 11.65 | 11.32 | 11.45 | 411,417 | +0.06(+0.53%) |
Jan 24, 2012 | 11.25 | 11.49 | 11.25 | 11.39 | 329,605 | +0.10(+0.89%) |
Jan 23, 2012 | 11.01 | 11.31 | 10.99 | 11.29 | 279,807 | +0.28(+2.54%) |
Jan 20, 2012 | 10.85 | 11.05 | 10.85 | 11.01 | 278,880 | +0.12(+1.10%) |
Jan 19, 2012 | 10.85 | 11.00 | 10.71 | 10.89 | 236,381 | +0.10(+0.93%) |
Jan 18, 2012 | 10.53 | 10.81 | 10.46 | 10.79 | 254,113 | +0.26(+2.47%) |
Jan 17, 2012 | 10.46 | 10.65 | 10.40 | 10.53 | 198,899 | +0.17(+1.64%) |
Jan 13, 2012 | 10.01 | 10.36 | 10.01 | 10.36 | 223,503 | +0.22(+2.17%) |
Jan 12, 2012 | 10.17 | 10.22 | 10.06 | 10.14 | 620,839 | -0.01(-0.10%) |
Jan 11, 2012 | 10.06 | 10.16 | 9.980 | 10.15 | 995,471 | +0.06(+0.59%) |
Jan 10, 2012 | 10.21 | 10.21 | 10.05 | 10.09 | 192,766 | +0.02(+0.20%) |
Jan 09, 2012 | 10.04 | 10.12 | 9.890 | 10.07 | 457,380 | +0.09(+0.90%) |
Jan 06, 2012 | 10.00 | 10.06 | 9.900 | 9.980 | 165,172 | -0.02(-0.20%) |
Jan 05, 2012 | 9.940 | 10.06 | 9.900 | 10.00 | 194,577 | -0.01(-0.10%) |
Jan 04, 2012 | 10.03 | 10.11 | 9.850 | 10.01 | 370,934 | +0.18(+1.83%) |
Dec 30, 2011 | 9.710 | 9.900 | 9.700 | 9.830 | 132,246 | +0.07(+0.72%) |
Dec 29, 2011 | 9.880 | 9.900 | 9.690 | 9.760 | 137,935 | -0.07(-0.71%) |
Dec 28, 2011 | 9.950 | 9.950 | 9.800 | 9.830 | 129,068 | -0.11(-1.11%) |
Dec 27, 2011 | 9.840 | 10.00 | 9.630 | 9.940 | 86,829 | +0.07(+0.71%) |
Dec 23, 2011 | 10.02 | 10.02 | 9.790 | 9.870 | 70,642 | +0.05(+0.51%) |
Dec 21, 2011 | 9.690 | 9.870 | 9.490 | 9.820 | 100,912 | +0.08(+0.82%) |
Dec 20, 2011 | 9.520 | 9.740 | 9.520 | 9.740 | 147,644 | +0.39(+4.17%) |
Dec 19, 2011 | 9.400 | 9.560 | 9.290 | 9.350 | 158,768 | -0.06(-0.64%) |
Dec 16, 2011 | 9.210 | 9.490 | 9.195 | 9.410 | 324,227 | +0.07(+0.75%) |
Dec 15, 2011 | 9.400 | 9.410 | 9.270 | 9.340 | 242,262 | +0.07(+0.76%) |
Dec 14, 2011 | 9.070 | 9.330 | 9.070 | 9.270 | 163,163 | +0.13(+1.42%) |
Dec 13, 2011 | 9.210 | 9.390 | 9.090 | 9.140 | 146,080 | +0.02(+0.22%) |
Dec 12, 2011 | 9.170 | 9.170 | 9.030 | 9.120 | 105,125 | -0.18(-1.94%) |
Dec 09, 2011 | 9.040 | 9.390 | 9.040 | 9.300 | 164,859 | +0.30(+3.33%) |
Dec 08, 2011 | 9.190 | 9.250 | 8.980 | 9.000 | 207,102 | -0.25(-2.70%) |
Dec 07, 2011 | 9.360 | 9.410 | 9.110 | 9.250 | 258,114 | -0.18(-1.91%) |
Dec 06, 2011 | 9.080 | 9.600 | 9.010 | 9.430 | 294,174 | +0.33(+3.63%) |
Dec 05, 2011 | 8.950 | 9.190 | 8.820 | 9.100 | 258,503 | +0.29(+3.29%) |
Dec 02, 2011 | 8.770 | 9.000 | 8.760 | 8.810 | 201,881 | +0.16(+1.85%) |
Dec 01, 2011 | 8.470 | 8.720 | 8.340 | 8.650 | 325,521 | +0.16(+1.88%) |
Nov 30, 2011 | 8.480 | 8.510 | 8.334 | 8.490 | 662,891 | +0.28(+3.41%) |
Nov 29, 2011 | 8.320 | 8.390 | 8.140 | 8.210 | 333,343 | -0.12(-1.44%) |
Nov 28, 2011 | 8.380 | 8.450 | 8.240 | 8.330 | 224,126 | +0.23(+2.84%) |
Nov 25, 2011 | 8.150 | 8.290 | 8.080 | 8.100 | 97,818 | -0.07(-0.86%) |
Nov 23, 2011 | 8.490 | 8.540 | 8.130 | 8.170 | 236,522 | -0.40(-4.67%) |
Nov 22, 2011 | 8.720 | 8.801 | 8.570 | 8.570 | 154,955 | -0.13(-1.49%) |
Nov 21, 2011 | 8.830 | 9.000 | 8.690 | 8.700 | 387,382 | -0.31(-3.44%) |
Nov 18, 2011 | 9.100 | 9.180 | 8.990 | 9.010 | 772,633 | -0.07(-0.77%) |
Nov 17, 2011 | 9.160 | 9.255 | 9.020 | 9.080 | 206,647 | -0.02(-0.22%) |
Nov 16, 2011 | 9.160 | 9.310 | 9.100 | 9.100 | 146,521 | -0.15(-1.62%) |
Nov 15, 2011 | 9.170 | 9.360 | 9.130 | 9.250 | 221,295 | +0.03(+0.33%) |
Nov 14, 2011 | 9.520 | 9.520 | 9.200 | 9.220 | 182,021 | -0.37(-3.86%) |
Nov 11, 2011 | 9.440 | 9.620 | 9.440 | 9.590 | 113,159 | +0.27(+2.90%) |
Nov 10, 2011 | 9.370 | 9.450 | 9.270 | 9.320 | 146,404 | +0.10(+1.08%) |
Nov 09, 2011 | 9.410 | 9.520 | 9.170 | 9.220 | 187,503 | -0.44(-4.55%) |
Nov 08, 2011 | 9.520 | 9.700 | 9.210 | 9.660 | 312,506 | +0.23(+2.44%) |
Nov 07, 2011 | 9.420 | 9.490 | 9.170 | 9.430 | 119,345 | -0.04(-0.42%) |
Nov 04, 2011 | 9.380 | 9.510 | 9.260 | 9.470 | 125,264 | -0.04(-0.42%) |
Nov 03, 2011 | 9.570 | 9.570 | 9.340 | 9.510 | 211,583 | +0.06(+0.63%) |
Nov 02, 2011 | 9.410 | 9.540 | 9.220 | 9.450 | 168,090 | +0.21(+2.27%) |
Nov 01, 2011 | 9.300 | 9.620 | 9.210 | 9.240 | 388,919 | -0.41(-4.25%) |
Oct 31, 2011 | 9.700 | 9.890 | 9.530 | 9.650 | 181,263 | -0.29(-2.92%) |
Oct 28, 2011 | 9.890 | 10.05 | 9.750 | 9.940 | 236,461 | +0.04(+0.40%) |
Oct 27, 2011 | 9.550 | 10.05 | 9.510 | 9.900 | 420,520 | +0.65(+7.03%) |
Oct 26, 2011 | 9.450 | 9.750 | 9.000 | 9.250 | 328,390 | +0.25(+2.78%) |
Oct 25, 2011 | 8.970 | 9.140 | 8.850 | 9.000 | 224,366 | -0.08(-0.88%) |
Oct 24, 2011 | 9.000 | 9.090 | 8.850 | 9.080 | 209,349 | +0.08(+0.89%) |
Oct 21, 2011 | 8.740 | 9.000 | 8.660 | 9.000 | 202,983 | +0.41(+4.77%) |
Oct 20, 2011 | 8.480 | 8.610 | 8.320 | 8.590 | 193,012 | +0.12(+1.42%) |
Oct 19, 2011 | 8.510 | 8.700 | 8.420 | 8.470 | 170,192 | -0.06(-0.70%) |
Oct 18, 2011 | 8.180 | 8.630 | 8.140 | 8.530 | 210,407 | +0.38(+4.66%) |
Oct 17, 2011 | 8.180 | 8.350 | 8.120 | 8.150 | 167,467 | -0.13(-1.57%) |
Oct 14, 2011 | 8.440 | 8.440 | 8.180 | 8.280 | 253,407 | -0.04(-0.48%) |
Oct 13, 2011 | 8.370 | 8.470 | 8.260 | 8.320 | 306,100 | -0.14(-1.65%) |
Oct 12, 2011 | 8.340 | 8.540 | 8.220 | 8.460 | 370,797 | +0.20(+2.42%) |
Oct 11, 2011 | 8.140 | 8.410 | 8.080 | 8.260 | 308,590 | +0.02(+0.24%) |
Oct 10, 2011 | 7.850 | 8.240 | 7.720 | 8.240 | 373,367 | +0.55(+7.15%) |
Oct 07, 2011 | 8.110 | 8.240 | 7.660 | 7.690 | 209,085 | -0.40(-4.94%) |
Oct 06, 2011 | 7.870 | 8.110 | 7.820 | 8.090 | 138,789 | +0.14(+1.76%) |
Oct 05, 2011 | 8.270 | 8.300 | 7.690 | 7.950 | 202,930 | -0.33(-3.99%) |
Oct 04, 2011 | 7.530 | 8.290 | 7.370 | 8.280 | 298,493 | +0.68(+8.95%) |
Oct 03, 2011 | 8.240 | 8.300 | 7.600 | 7.600 | 229,448 | -0.60(-7.32%) |
Sep 30, 2011 | 8.360 | 8.490 | 8.190 | 8.200 | 243,574 | -0.30(-3.53%) |
Sep 29, 2011 | 8.390 | 8.520 | 8.310 | 8.500 | 125,231 | +0.31(+3.79%) |
Sep 28, 2011 | 8.640 | 8.770 | 8.170 | 8.190 | 187,571 | -0.41(-4.77%) |
Sep 27, 2011 | 8.440 | 8.740 | 8.360 | 8.600 | 535,938 | +0.36(+4.37%) |
Sep 26, 2011 | 8.510 | 8.570 | 8.100 | 8.240 | 390,494 | -0.18(-2.14%) |
Sep 23, 2011 | 8.380 | 8.500 | 8.320 | 8.420 | 226,825 | +0.03(+0.36%) |
Sep 22, 2011 | 8.480 | 8.650 | 8.320 | 8.390 | 629,892 | -0.36(-4.11%) |
Sep 21, 2011 | 9.100 | 9.190 | 8.720 | 8.750 | 207,440 | -0.35(-3.85%) |
Sep 20, 2011 | 9.210 | 9.330 | 9.090 | 9.100 | 242,252 | -0.07(-0.76%) |
Sep 19, 2011 | 9.310 | 9.480 | 9.160 | 9.170 | 161,803 | -0.33(-3.47%) |
Sep 16, 2011 | 9.570 | 9.580 | 9.300 | 9.500 | 407,966 | -0.25(-2.56%) |
Sep 15, 2011 | 9.720 | 9.770 | 9.620 | 9.750 | 658,789 | +0.12(+1.25%) |
Sep 14, 2011 | 9.640 | 9.730 | 9.470 | 9.630 | 201,965 | +0.09(+0.94%) |
Sep 13, 2011 | 9.590 | 9.730 | 9.430 | 9.540 | 185,395 | +0.01(+0.10%) |
Sep 12, 2011 | 9.390 | 9.650 | 9.380 | 9.530 | 153,447 | -0.04(-0.42%) |
Sep 09, 2011 | 9.630 | 9.750 | 9.380 | 9.570 | 210,079 | -0.17(-1.75%) |
Sep 08, 2011 | 9.760 | 9.880 | 9.580 | 9.740 | 169,270 | -0.12(-1.22%) |
Sep 07, 2011 | 9.820 | 9.890 | 9.630 | 9.860 | 238,224 | +0.21(+2.18%) |
Sep 06, 2011 | 9.410 | 9.690 | 9.380 | 9.650 | 231,965 | -0.05(-0.52%) |
Sep 02, 2011 | 9.780 | 9.950 | 9.630 | 9.700 | 237,416 | -0.33(-3.29%) |
Sep 01, 2011 | 10.35 | 10.47 | 9.910 | 10.03 | 267,546 | -0.32(-3.09%) |
Aug 31, 2011 | 10.40 | 10.45 | 10.25 | 10.35 | 258,499 | +0.00(+0.00%) |
Aug 30, 2011 | 10.34 | 10.40 | 10.14 | 10.35 | 213,834 | -0.03(-0.29%) |
Aug 29, 2011 | 10.02 | 10.39 | 10.02 | 10.38 | 168,064 | +0.47(+4.74%) |
Aug 26, 2011 | 9.760 | 10.04 | 9.660 | 9.910 | 145,262 | +0.06(+0.61%) |
Aug 25, 2011 | 10.21 | 10.26 | 9.810 | 9.850 | 174,003 | -0.31(-3.05%) |
Aug 24, 2011 | 9.930 | 10.23 | 9.800 | 10.16 | 116,073 | +0.20(+2.01%) |
Aug 23, 2011 | 9.880 | 9.980 | 9.720 | 9.960 | 351,304 | +0.13(+1.32%) |
Aug 22, 2011 | 10.19 | 10.19 | 9.720 | 9.830 | 110,273 | -0.16(-1.60%) |
Aug 19, 2011 | 9.840 | 10.11 | 9.720 | 9.990 | 230,614 | -0.03(-0.30%) |
Aug 18, 2011 | 10.26 | 10.43 | 9.960 | 10.02 | 290,902 | -0.53(-5.02%) |
Aug 17, 2011 | 10.53 | 10.72 | 10.37 | 10.55 | 110,697 | +0.10(+0.96%) |
Aug 16, 2011 | 10.46 | 10.61 | 10.32 | 10.45 | 222,935 | -0.17(-1.60%) |
Aug 15, 2011 | 10.53 | 10.65 | 10.50 | 10.62 | 148,977 | +0.22(+2.12%) |
Aug 12, 2011 | 10.40 | 10.61 | 10.20 | 10.40 | 175,994 | +0.06(+0.58%) |
Aug 11, 2011 | 10.14 | 10.56 | 9.990 | 10.34 | 359,683 | +0.29(+2.89%) |
Aug 10, 2011 | 10.37 | 10.61 | 10.00 | 10.05 | 367,835 | -0.69(-6.42%) |
Aug 09, 2011 | 10.40 | 10.77 | 9.450 | 10.74 | 355,832 | +1.16(+12.11%) |
Aug 08, 2011 | 10.40 | 10.61 | 9.570 | 9.580 | 321,155 | -1.13(-10.55%) |
Aug 05, 2011 | 11.30 | 11.30 | 10.57 | 10.71 | 312,947 | -0.49(-4.37%) |
Aug 04, 2011 | 11.76 | 11.83 | 11.20 | 11.20 | 358,155 | -0.69(-5.80%) |
Aug 03, 2011 | 11.93 | 11.97 | 11.66 | 11.89 | 330,888 | +0.00(+0.00%) |
Aug 02, 2011 | 12.15 | 12.19 | 11.88 | 11.89 | 303,427 | -0.36(-2.94%) |
Aug 01, 2011 | 12.36 | 12.36 | 12.14 | 12.25 | 203,928 | -0.02(-0.16%) |
Jul 29, 2011 | 12.43 | 12.49 | 12.20 | 12.27 | 156,892 | -0.28(-2.23%) |
Jul 28, 2011 | 12.41 | 12.57 | 12.32 | 12.55 | 285,089 | +0.11(+0.88%) |
Jul 27, 2011 | 12.14 | 12.73 | 12.14 | 12.44 | 940,585 | +0.12(+0.97%) |
Jul 26, 2011 | 12.37 | 12.41 | 11.88 | 12.32 | 342,189 | -0.04(-0.32%) |
Jul 25, 2011 | 12.34 | 12.45 | 12.26 | 12.36 | 375,581 | -0.09(-0.72%) |
Jul 22, 2011 | 12.51 | 12.51 | 12.44 | 12.45 | 74,969 | -0.05(-0.40%) |
Jul 21, 2011 | 12.52 | 12.57 | 12.43 | 12.50 | 152,447 | +0.04(+0.32%) |
Jul 20, 2011 | 12.40 | 12.49 | 12.36 | 12.46 | 318,071 | +0.06(+0.48%) |
Jul 19, 2011 | 12.44 | 12.54 | 12.34 | 12.40 | 134,463 | -0.01(-0.08%) |
Jul 18, 2011 | 12.44 | 12.45 | 12.25 | 12.41 | 104,087 | -0.07(-0.56%) |
Jul 15, 2011 | 12.35 | 12.64 | 12.33 | 12.48 | 200,404 | +0.15(+1.22%) |
Jul 14, 2011 | 12.55 | 12.61 | 12.24 | 12.33 | 269,368 | -0.29(-2.30%) |
Jul 13, 2011 | 12.72 | 12.80 | 12.50 | 12.62 | 161,979 | -0.06(-0.47%) |
Jul 12, 2011 | 12.57 | 12.86 | 12.57 | 12.68 | 355,461 | +0.07(+0.56%) |
Jul 11, 2011 | 12.54 | 12.74 | 12.47 | 12.61 | 252,010 | -0.07(-0.55%) |
Jul 08, 2011 | 12.51 | 12.76 | 12.45 | 12.68 | 277,049 | +0.01(+0.08%) |
Jul 07, 2011 | 12.56 | 12.88 | 12.43 | 12.67 | 219,891 | +0.08(+0.64%) |
Jul 06, 2011 | 12.48 | 12.65 | 12.41 | 12.59 | 221,803 | +0.08(+0.64%) |
Jul 05, 2011 | 12.51 | 12.52 | 12.38 | 12.51 | 168,973 | +0.03(+0.24%) |
Jul 01, 2011 | 12.41 | 12.57 | 12.38 | 12.48 | 246,085 | +0.10(+0.81%) |
Jun 30, 2011 | 12.23 | 12.42 | 12.23 | 12.38 | 498,356 | +0.16(+1.31%) |
Jun 29, 2011 | 12.18 | 12.26 | 12.08 | 12.22 | 266,973 | +0.09(+0.74%) |
Jun 28, 2011 | 12.16 | 12.24 | 12.08 | 12.13 | 150,588 | -0.02(-0.16%) |
Jun 27, 2011 | 12.04 | 12.20 | 12.04 | 12.15 | 133,365 | +0.11(+0.91%) |
Jun 24, 2011 | 12.21 | 12.23 | 12.04 | 12.04 | 251,803 | -0.15(-1.23%) |
Jun 23, 2011 | 12.30 | 12.30 | 12.07 | 12.19 | 331,856 | -0.26(-2.09%) |
Jun 22, 2011 | 12.46 | 12.63 | 12.42 | 12.45 | 497,399 | -0.05(-0.40%) |
Jun 21, 2011 | 12.62 | 12.65 | 12.47 | 12.50 | 338,153 | -0.05(-0.40%) |
Jun 20, 2011 | 12.47 | 12.58 | 12.45 | 12.55 | 309,013 | +0.13(+1.05%) |
Jun 17, 2011 | 12.43 | 12.53 | 12.18 | 12.42 | 404,071 | +0.11(+0.89%) |
Jun 16, 2011 | 12.24 | 12.39 | 12.14 | 12.31 | 237,018 | -0.02(-0.16%) |
Jun 15, 2011 | 12.41 | 12.49 | 12.20 | 12.33 | 264,124 | -0.17(-1.36%) |
Jun 14, 2011 | 12.36 | 12.56 | 12.32 | 12.50 | 278,100 | +0.20(+1.63%) |
Jun 13, 2011 | 12.26 | 12.38 | 12.13 | 12.30 | 697,118 | +0.05(+0.41%) |
Jun 10, 2011 | 12.43 | 12.43 | 12.15 | 12.25 | 370,451 | -0.23(-1.84%) |
Jun 09, 2011 | 12.57 | 12.57 | 12.40 | 12.48 | 217,660 | -0.03(-0.24%) |
Jun 08, 2011 | 12.32 | 12.55 | 12.24 | 12.51 | 277,727 | +0.15(+1.21%) |
Jun 07, 2011 | 12.35 | 12.51 | 12.34 | 12.36 | 176,230 | +0.09(+0.73%) |
Jun 06, 2011 | 12.34 | 12.42 | 12.25 | 12.27 | 175,346 | -0.07(-0.57%) |
Jun 03, 2011 | 12.39 | 12.56 | 12.33 | 12.34 | 157,387 | -0.16(-1.28%) |
May 24, 2011 | 12.54 | 12.56 | 12.45 | 12.50 | 352,809 | +0.00(+0.00%) |
May 23, 2011 | 12.44 | 12.60 | 12.39 | 12.50 | 587,980 | -0.08(-0.64%) |
May 20, 2011 | 12.83 | 12.89 | 12.57 | 12.58 | 189,179 | -0.24(-1.87%) |
May 19, 2011 | 12.87 | 12.94 | 12.73 | 12.82 | 182,844 | +0.01(+0.08%) |
May 18, 2011 | 12.80 | 12.88 | 12.70 | 12.81 | 200,896 | +0.06(+0.47%) |
May 17, 2011 | 12.71 | 12.80 | 12.64 | 12.75 | 252,215 | +0.01(+0.08%) |
May 16, 2011 | 12.59 | 12.86 | 12.52 | 12.74 | 331,875 | +0.09(+0.71%) |
May 13, 2011 | 12.83 | 12.83 | 12.58 | 12.65 | 145,666 | -0.13(-1.02%) |
May 12, 2011 | 12.64 | 12.83 | 12.53 | 12.78 | 159,559 | +0.08(+0.63%) |
May 11, 2011 | 12.90 | 12.90 | 12.61 | 12.70 | 200,819 | -0.19(-1.47%) |
May 10, 2011 | 12.54 | 12.92 | 12.54 | 12.89 | 236,275 | +0.42(+3.37%) |
May 09, 2011 | 12.26 | 12.51 | 12.20 | 12.47 | 292,531 | +0.18(+1.46%) |
May 06, 2011 | 12.48 | 12.48 | 12.20 | 12.29 | 397,210 | -0.09(-0.73%) |
May 05, 2011 | 12.45 | 12.54 | 12.27 | 12.38 | 311,803 | -0.12(-0.96%) |
May 04, 2011 | 12.63 | 12.75 | 12.50 | 12.50 | 280,914 | -0.14(-1.11%) |
May 03, 2011 | 12.79 | 12.96 | 12.60 | 12.64 | 415,157 | -0.16(-1.25%) |
May 02, 2011 | 12.74 | 12.84 | 12.72 | 12.80 | 625,055 | -0.09(-0.70%) |
Apr 29, 2011 | 12.95 | 12.95 | 12.76 | 12.89 | 173,547 | -0.02(-0.15%) |
Apr 28, 2011 | 12.83 | 12.96 | 12.73 | 12.91 | 251,192 | +0.08(+0.62%) |
Apr 27, 2011 | 13.00 | 13.00 | 12.55 | 12.83 | 1,076,918 | -0.01(-0.08%) |
Apr 26, 2011 | 12.77 | 12.94 | 12.63 | 12.84 | 368,080 | +0.13(+1.02%) |
Apr 25, 2011 | 12.70 | 12.73 | 12.57 | 12.71 | 254,513 | -0.06(-0.47%) |
Apr 21, 2011 | 12.80 | 12.80 | 12.68 | 12.77 | 111,798 | +0.04(+0.31%) |
Apr 20, 2011 | 12.75 | 12.75 | 12.58 | 12.73 | 175,420 | +0.11(+0.87%) |
Apr 19, 2011 | 12.52 | 12.64 | 12.49 | 12.62 | 253,167 | +0.15(+1.20%) |
Apr 18, 2011 | 12.31 | 12.47 | 12.21 | 12.47 | 149,120 | +0.02(+0.16%) |
Apr 15, 2011 | 12.32 | 12.47 | 12.32 | 12.45 | 447,853 | +0.09(+0.73%) |
Apr 14, 2011 | 12.19 | 12.43 | 12.10 | 12.36 | 250,866 | +0.10(+0.82%) |
Apr 13, 2011 | 12.36 | 12.36 | 12.18 | 12.26 | 200,093 | -0.02(-0.16%) |
Apr 12, 2011 | 12.34 | 12.43 | 12.11 | 12.28 | 402,099 | -0.12(-0.97%) |
Apr 11, 2011 | 12.38 | 12.52 | 12.32 | 12.40 | 204,344 | +0.04(+0.32%) |
Apr 08, 2011 | 12.42 | 12.42 | 12.23 | 12.36 | 202,528 | +0.01(+0.08%) |
Apr 07, 2011 | 12.74 | 12.74 | 12.33 | 12.35 | 340,456 | -0.37(-2.91%) |
Apr 06, 2011 | 12.78 | 12.80 | 12.71 | 12.72 | 209,555 | +0.04(+0.32%) |
Apr 05, 2011 | 12.54 | 12.84 | 12.54 | 12.68 | 289,464 | +0.15(+1.20%) |
Apr 04, 2011 | 12.45 | 12.55 | 12.43 | 12.53 | 473,655 | +0.11(+0.89%) |
Apr 01, 2011 | 12.53 | 12.53 | 12.36 | 12.42 | 1,017,550 | -0.11(-0.88%) |
Mar 31, 2011 | 12.75 | 12.75 | 12.41 | 12.53 | 898,796 | -0.32(-2.49%) |
Mar 30, 2011 | 12.65 | 12.89 | 12.59 | 12.85 | 317,669 | +0.26(+2.07%) |
Mar 29, 2011 | 12.53 | 12.70 | 12.44 | 12.59 | 275,162 | +0.02(+0.16%) |
Mar 28, 2011 | 12.72 | 12.78 | 12.56 | 12.57 | 77,128 | -0.07(-0.55%) |
Mar 25, 2011 | 12.72 | 12.82 | 12.62 | 12.64 | 157,826 | +0.00(+0.00%) |
Mar 24, 2011 | 12.77 | 12.77 | 12.47 | 12.64 | 96,982 | -0.01(-0.08%) |
Mar 23, 2011 | 12.70 | 12.75 | 12.51 | 12.65 | 102,996 | -0.06(-0.47%) |
Mar 22, 2011 | 12.73 | 12.84 | 12.64 | 12.71 | 96,366 | -0.01(-0.08%) |
Mar 21, 2011 | 12.80 | 12.87 | 12.69 | 12.72 | 166,691 | +0.05(+0.39%) |
Mar 18, 2011 | 12.65 | 12.77 | 12.50 | 12.67 | 194,723 | +0.14(+1.12%) |
Mar 17, 2011 | 12.58 | 12.73 | 12.49 | 12.53 | 94,839 | +0.10(+0.80%) |
Mar 16, 2011 | 12.62 | 12.63 | 12.29 | 12.43 | 197,349 | -0.32(-2.51%) |
Mar 15, 2011 | 12.60 | 12.77 | 12.53 | 12.75 | 191,165 | -0.11(-0.86%) |
Mar 14, 2011 | 12.92 | 12.92 | 12.73 | 12.86 | 113,336 | -0.16(-1.23%) |
Mar 11, 2011 | 12.86 | 13.15 | 12.68 | 13.02 | 127,652 | +0.15(+1.17%) |
Mar 10, 2011 | 13.05 | 13.07 | 12.81 | 12.87 | 135,803 | -0.31(-2.35%) |
Mar 09, 2011 | 13.24 | 13.30 | 13.10 | 13.18 | 154,095 | -0.06(-0.45%) |
Mar 08, 2011 | 13.05 | 13.35 | 13.03 | 13.24 | 241,973 | +0.17(+1.30%) |
Mar 07, 2011 | 13.18 | 13.21 | 13.01 | 13.07 | 138,973 | -0.09(-0.68%) |
Mar 04, 2011 | 13.23 | 13.30 | 12.94 | 13.16 | 106,940 | -0.13(-0.98%) |
Mar 03, 2011 | 13.22 | 13.41 | 13.19 | 13.29 | 226,266 | +0.16(+1.22%) |
Mar 02, 2011 | 13.40 | 13.53 | 13.12 | 13.13 | 164,273 | -0.28(-2.09%) |
Mar 01, 2011 | 13.54 | 13.54 | 13.38 | 13.41 | 166,313 | -0.10(-0.74%) |
Feb 28, 2011 | 13.41 | 13.51 | 13.29 | 13.51 | 1,477,058 | +0.19(+1.43%) |
Feb 25, 2011 | 13.26 | 13.37 | 13.18 | 13.32 | 239,988 | +0.16(+1.22%) |
Feb 24, 2011 | 13.14 | 13.24 | 13.03 | 13.16 | 147,394 | +0.01(+0.08%) |
Feb 23, 2011 | 13.33 | 13.34 | 13.10 | 13.15 | 290,557 | -0.15(-1.13%) |
Feb 22, 2011 | 13.30 | 13.45 | 13.19 | 13.30 | 173,375 | -0.17(-1.26%) |
Feb 18, 2011 | 13.50 | 13.52 | 13.37 | 13.47 | 185,366 | -0.02(-0.15%) |
Feb 17, 2011 | 13.33 | 13.49 | 13.23 | 13.49 | 207,030 | +0.10(+0.75%) |
Feb 16, 2011 | 13.31 | 13.41 | 13.13 | 13.39 | 290,797 | +0.14(+1.06%) |
Feb 15, 2011 | 13.40 | 13.40 | 12.85 | 13.25 | 613,763 | -0.21(-1.56%) |
Feb 14, 2011 | 13.39 | 13.50 | 13.19 | 13.46 | 92,604 | +0.06(+0.45%) |
Feb 11, 2011 | 13.12 | 13.40 | 13.07 | 13.40 | 141,396 | +0.27(+2.06%) |
Feb 10, 2011 | 13.04 | 13.23 | 12.96 | 13.13 | 167,822 | +0.01(+0.08%) |
Feb 09, 2011 | 13.00 | 13.14 | 12.94 | 13.12 | 222,670 | +0.11(+0.85%) |
Feb 08, 2011 | 12.99 | 13.01 | 12.75 | 13.01 | 314,663 | -0.01(-0.08%) |
Feb 07, 2011 | 13.13 | 13.30 | 12.92 | 13.02 | 196,121 | -0.07(-0.53%) |
Feb 04, 2011 | 13.14 | 13.26 | 12.96 | 13.09 | 298,588 | -0.04(-0.30%) |
Feb 03, 2011 | 12.86 | 13.14 | 12.75 | 13.13 | 222,008 | +0.28(+2.18%) |
Feb 02, 2011 | 12.70 | 12.95 | 12.70 | 12.85 | 206,987 | +0.10(+0.78%) |