Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.99 | 12.99 | 12.95 | 12.96 | 8,416 | -0.08(-0.58%) |
Apr 27, 2012 | 13.07 | 13.07 | 13.02 | 13.04 | 4,940 | +0.00(+0.01%) |
Apr 26, 2012 | 12.96 | 13.04 | 12.96 | 13.04 | 6,481 | +0.10(+0.78%) |
Apr 25, 2012 | 12.89 | 12.93 | 12.88 | 12.93 | 15,071 | +0.16(+1.25%) |
Apr 24, 2012 | 12.73 | 12.79 | 12.73 | 12.77 | 12,081 | +0.04(+0.31%) |
Apr 23, 2012 | 12.67 | 12.73 | 12.65 | 12.73 | 18,509 | -0.10(-0.75%) |
Apr 20, 2012 | 12.91 | 12.91 | 12.83 | 12.83 | 8,149 | +0.06(+0.47%) |
Apr 19, 2012 | 12.91 | 12.91 | 12.77 | 12.77 | 10,356 | -0.15(-1.13%) |
Apr 18, 2012 | 12.87 | 12.94 | 12.87 | 12.92 | 26,331 | +0.03(+0.20%) |
Apr 17, 2012 | 12.86 | 12.89 | 12.83 | 12.89 | 5,705 | +0.11(+0.89%) |
Apr 16, 2012 | 12.75 | 12.78 | 12.73 | 12.78 | 6,296 | +0.02(+0.17%) |
Apr 13, 2012 | 12.82 | 12.82 | 12.76 | 12.76 | 10,853 | -0.14(-1.09%) |
Apr 12, 2012 | 12.74 | 12.92 | 12.74 | 12.90 | 14,386 | +0.14(+1.10%) |
Apr 11, 2012 | 12.75 | 12.77 | 12.74 | 12.76 | 24,350 | +0.09(+0.71%) |
Apr 10, 2012 | 12.80 | 12.80 | 12.65 | 12.67 | 12,088 | -0.22(-1.67%) |
Apr 09, 2012 | 12.84 | 12.88 | 12.81 | 12.88 | 12,578 | -0.14(-1.08%) |
Apr 05, 2012 | 13.02 | 13.06 | 13.00 | 13.02 | 11,109 | -0.03(-0.22%) |
Apr 04, 2012 | 13.00 | 13.05 | 13.00 | 13.05 | 8,936 | -0.10(-0.75%) |
Apr 03, 2012 | 13.20 | 13.21 | 13.10 | 13.15 | 21,315 | -0.08(-0.62%) |
Apr 02, 2012 | 13.11 | 13.27 | 13.11 | 13.23 | 11,580 | +0.11(+0.81%) |
Mar 30, 2012 | 13.15 | 13.15 | 13.07 | 13.12 | 33,735 | +0.06(+0.49%) |
Mar 29, 2012 | 13.01 | 13.09 | 12.96 | 13.06 | 24,701 | -0.02(-0.12%) |
Mar 28, 2012 | 13.07 | 13.08 | 13.05 | 13.08 | 9,588 | -0.12(-0.91%) |
Mar 27, 2012 | 13.24 | 13.24 | 13.20 | 13.20 | 44,766 | +0.18(+1.40%) |
Mar 23, 2012 | 13.04 | 13.02 | 13.02 | 13.02 | 12,855 | +0.05(+0.37%) |
Mar 22, 2012 | 12.98 | 13.00 | 12.96 | 12.97 | 12,685 | -0.14(-1.07%) |
Mar 21, 2012 | 13.13 | 13.13 | 13.11 | 13.11 | 4,730 | +0.00(+0.02%) |
Mar 20, 2012 | 13.09 | 13.12 | 13.08 | 13.11 | 10,738 | -0.08(-0.60%) |
Mar 19, 2012 | 13.19 | 13.19 | 13.17 | 13.18 | 4,771 | +0.08(+0.61%) |
Mar 16, 2012 | 13.11 | 13.12 | 13.09 | 13.10 | 8,242 | +0.02(+0.14%) |
Mar 15, 2012 | 13.02 | 13.09 | 13.02 | 13.09 | 6,953 | +0.07(+0.57%) |
Mar 14, 2012 | 13.03 | 13.03 | 12.98 | 13.01 | 15,891 | +0.06(+0.45%) |
Mar 13, 2012 | 12.87 | 12.95 | 12.85 | 12.95 | 6,745 | +0.18(+1.39%) |
Mar 12, 2012 | 12.81 | 12.81 | 12.74 | 12.78 | 12,386 | -0.01(-0.06%) |
Mar 09, 2012 | 12.82 | 12.82 | 12.76 | 12.78 | 5,936 | +0.06(+0.46%) |
Mar 08, 2012 | 12.70 | 12.73 | 12.70 | 12.73 | 2,416 | +0.12(+0.94%) |
Mar 07, 2012 | 12.62 | 12.62 | 12.60 | 12.61 | 10,303 | +0.09(+0.74%) |
Mar 06, 2012 | 12.59 | 12.59 | 12.50 | 12.52 | 18,292 | -0.22(-1.72%) |
Mar 05, 2012 | 12.77 | 12.77 | 12.70 | 12.73 | 12,118 | -0.04(-0.29%) |
Mar 02, 2012 | 12.78 | 12.79 | 12.77 | 12.77 | 17,044 | -0.05(-0.41%) |
Mar 01, 2012 | 12.81 | 12.82 | 12.80 | 12.82 | 1,890 | +0.06(+0.45%) |
Feb 29, 2012 | 12.84 | 12.84 | 12.76 | 12.77 | 7,645 | -0.03(-0.26%) |
Feb 28, 2012 | 12.79 | 12.80 | 12.79 | 12.80 | 6,790 | +0.05(+0.37%) |
Feb 27, 2012 | 12.66 | 12.75 | 12.62 | 12.75 | 5,735 | +0.03(+0.27%) |
Feb 24, 2012 | 12.77 | 12.77 | 12.70 | 12.72 | 13,070 | +0.02(+0.17%) |
Feb 23, 2012 | 12.69 | 12.72 | 12.67 | 12.70 | 24,682 | +0.02(+0.17%) |
Feb 22, 2012 | 12.68 | 12.68 | 12.68 | 12.68 | 472 | +0.00(+0.00%) |
Feb 21, 2012 | 12.71 | 12.76 | 12.68 | 12.68 | 23,086 | -0.04(-0.29%) |
Feb 17, 2012 | 12.73 | 12.73 | 12.67 | 12.71 | 2,714 | +0.06(+0.48%) |
Feb 16, 2012 | 12.62 | 12.68 | 12.62 | 12.65 | 8,734 | +0.13(+1.03%) |
Feb 15, 2012 | 12.62 | 12.63 | 12.49 | 12.52 | 13,218 | +0.02(+0.19%) |
Feb 14, 2012 | 12.54 | 12.54 | 12.49 | 12.50 | 11,252 | -0.08(-0.65%) |
Feb 13, 2012 | 12.52 | 12.58 | 12.51 | 12.58 | 19,857 | +0.11(+0.89%) |
Feb 10, 2012 | 12.59 | 12.59 | 12.47 | 12.47 | 31,431 | -0.15(-1.15%) |
Feb 09, 2012 | 12.61 | 12.62 | 12.57 | 12.62 | 14,534 | +0.04(+0.35%) |
Feb 08, 2012 | 12.57 | 12.60 | 12.51 | 12.57 | 5,614 | +0.05(+0.39%) |
Feb 07, 2012 | 12.50 | 12.55 | 12.47 | 12.52 | 7,051 | +0.01(+0.06%) |
Feb 06, 2012 | 12.50 | 12.54 | 12.47 | 12.52 | 193,406 | +0.01(+0.07%) |
Feb 03, 2012 | 12.51 | 12.51 | 12.50 | 12.51 | 5,958 | +0.19(+1.52%) |
Feb 02, 2012 | 12.36 | 12.36 | 12.31 | 12.32 | 32,940 | +0.03(+0.26%) |
Feb 01, 2012 | 12.35 | 12.37 | 12.29 | 12.29 | 22,179 | +0.10(+0.84%) |
Jan 31, 2012 | 12.16 | 12.19 | 12.16 | 12.18 | 1,376 | -0.02(-0.19%) |
Jan 30, 2012 | 12.14 | 12.21 | 12.11 | 12.21 | 22,810 | -0.04(-0.32%) |
Jan 27, 2012 | 12.22 | 12.27 | 12.21 | 12.25 | 6,185 | +0.02(+0.13%) |
Jan 26, 2012 | 12.37 | 12.39 | 12.23 | 12.23 | 25,869 | -0.12(-0.93%) |
Jan 25, 2012 | 12.30 | 12.35 | 12.30 | 12.35 | 13,592 | +0.15(+1.20%) |
Jan 24, 2012 | 12.20 | 12.23 | 12.20 | 12.20 | 12,900 | -0.07(-0.54%) |
Jan 23, 2012 | 12.22 | 12.27 | 12.22 | 12.27 | 14,401 | +0.06(+0.50%) |
Jan 20, 2012 | 12.20 | 12.22 | 12.20 | 12.20 | 3,833 | -0.02(-0.16%) |
Jan 19, 2012 | 12.18 | 12.22 | 12.18 | 12.22 | 20,130 | +0.07(+0.59%) |
Jan 18, 2012 | 12.03 | 12.15 | 12.03 | 12.15 | 5,573 | +0.09(+0.72%) |
Jan 17, 2012 | 12.07 | 12.07 | 12.07 | 12.07 | 1,361 | +0.09(+0.79%) |
Jan 13, 2012 | 11.94 | 11.97 | 11.94 | 11.97 | 4,801 | -0.09(-0.73%) |
Jan 12, 2012 | 12.01 | 12.06 | 11.99 | 12.06 | 3,402 | +0.05(+0.44%) |
Jan 11, 2012 | 11.94 | 12.01 | 11.93 | 12.01 | 4,779 | +0.01(+0.11%) |
Jan 10, 2012 | 12.02 | 12.03 | 11.98 | 11.99 | 11,891 | +0.11(+0.90%) |
Jan 09, 2012 | 11.85 | 11.89 | 11.84 | 11.89 | 17,888 | +0.02(+0.19%) |
Jan 06, 2012 | 11.82 | 11.88 | 11.82 | 11.86 | 34,906 | -0.02(-0.17%) |
Jan 05, 2012 | 11.83 | 11.88 | 11.83 | 11.88 | 2,521 | +0.05(+0.40%) |
Jan 04, 2012 | 11.80 | 11.84 | 11.78 | 11.84 | 31,042 | +0.19(+1.66%) |
Dec 30, 2011 | 11.65 | 11.65 | 11.64 | 11.64 | 14,938 | +0.00(+0.00%) |
Dec 29, 2011 | 11.57 | 11.64 | 11.57 | 11.64 | 31,567 | +0.10(+0.83%) |
Dec 28, 2011 | 11.70 | 11.70 | 11.53 | 11.55 | 25,226 | -0.12(-1.04%) |
Dec 27, 2011 | 11.69 | 11.72 | 11.67 | 11.67 | 11,195 | +0.03(+0.25%) |
Dec 23, 2011 | 11.64 | 11.66 | 11.64 | 11.64 | 6,726 | +0.19(+1.69%) |
Dec 21, 2011 | 11.39 | 11.45 | 11.38 | 11.45 | 28,546 | +0.04(+0.34%) |
Dec 20, 2011 | 11.28 | 11.42 | 11.28 | 11.41 | 14,738 | +0.14(+1.24%) |
Dec 16, 2011 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | +0.03(+0.28%) |
Dec 15, 2011 | 11.26 | 11.26 | 11.23 | 11.24 | 6,570 | +0.09(+0.78%) |
Dec 14, 2011 | 11.27 | 11.27 | 11.15 | 11.15 | 13,684 | -0.11(-0.98%) |
Dec 13, 2011 | 11.43 | 11.43 | 11.26 | 11.26 | 4,264 | -0.04(-0.40%) |
Dec 12, 2011 | 11.29 | 11.31 | 11.29 | 11.31 | 3,484 | -0.21(-1.85%) |
Dec 09, 2011 | 11.53 | 11.55 | 11.52 | 11.52 | 9,107 | +0.11(+0.94%) |
Dec 08, 2011 | 11.51 | 11.51 | 11.40 | 11.41 | 18,565 | -0.11(-0.94%) |
Dec 07, 2011 | 11.52 | 11.54 | 11.46 | 11.52 | 17,176 | -0.07(-0.61%) |
Dec 06, 2011 | 11.51 | 11.59 | 11.48 | 11.59 | 28,133 | +0.11(+0.96%) |
Dec 05, 2011 | 11.57 | 11.57 | 11.48 | 11.48 | 6,497 | +0.03(+0.28%) |
Dec 02, 2011 | 11.53 | 11.53 | 11.45 | 11.45 | 1,331 | +0.04(+0.34%) |
Dec 01, 2011 | 11.45 | 11.45 | 11.38 | 11.41 | 8,099 | +0.05(+0.44%) |
Nov 30, 2011 | 11.31 | 11.37 | 11.31 | 11.36 | 5,756 | +0.33(+3.03%) |
Nov 29, 2011 | 10.95 | 11.03 | 10.93 | 11.03 | 5,402 | +0.13(+1.17%) |
Nov 28, 2011 | 10.95 | 10.95 | 10.90 | 10.90 | 10,062 | +0.19(+1.81%) |
Nov 25, 2011 | 10.62 | 10.71 | 10.62 | 10.71 | 6,151 | -0.01(-0.12%) |
Nov 23, 2011 | 10.72 | 10.75 | 10.71 | 10.72 | 6,243 | -0.19(-1.73%) |
Nov 22, 2011 | 10.88 | 10.96 | 10.72 | 10.91 | 315,571 | -0.06(-0.55%) |
Nov 21, 2011 | 11.00 | 11.00 | 10.88 | 10.97 | 22,103 | -0.19(-1.67%) |
Nov 18, 2011 | 11.20 | 11.22 | 11.14 | 11.16 | 23,324 | +0.05(+0.43%) |
Nov 17, 2011 | 11.28 | 11.28 | 11.11 | 11.11 | 3,872 | -0.20(-1.77%) |
Nov 16, 2011 | 11.36 | 11.50 | 11.30 | 11.31 | 179,430 | -0.25(-2.20%) |
Nov 15, 2011 | 11.41 | 11.56 | 11.38 | 11.56 | 66,044 | +0.11(+0.98%) |
Nov 14, 2011 | 11.51 | 11.51 | 11.42 | 11.45 | 17,264 | -0.15(-1.26%) |
Nov 11, 2011 | 11.51 | 11.60 | 11.51 | 11.60 | 19,687 | +0.24(+2.12%) |
Nov 10, 2011 | 11.36 | 11.36 | 11.36 | 11.36 | 1,875 | +0.11(+0.96%) |
Nov 09, 2011 | 11.46 | 11.46 | 11.24 | 11.25 | 90,727 | -0.39(-3.32%) |
Nov 08, 2011 | 11.51 | 11.63 | 11.51 | 11.63 | 2,674 | +0.13(+1.17%) |
Nov 07, 2011 | 11.37 | 11.50 | 11.37 | 11.50 | 9,708 | +0.07(+0.59%) |
Nov 04, 2011 | 11.43 | 11.43 | 11.43 | 11.43 | 4,123 | -0.04(-0.37%) |
Nov 03, 2011 | 11.38 | 11.49 | 11.38 | 11.47 | 4,953 | +0.18(+1.63%) |
Nov 02, 2011 | 11.31 | 11.31 | 11.23 | 11.29 | 5,847 | +0.11(+0.96%) |
Nov 01, 2011 | 11.25 | 11.27 | 11.12 | 11.18 | 80,386 | -0.32(-2.81%) |
Oct 31, 2011 | 11.57 | 11.61 | 11.51 | 11.51 | 302,050 | -0.22(-1.86%) |
Oct 28, 2011 | 11.74 | 11.74 | 11.70 | 11.72 | 10,321 | +0.07(+0.63%) |
Oct 27, 2011 | 11.68 | 11.68 | 11.64 | 11.65 | 11,527 | +0.26(+2.31%) |
Oct 26, 2011 | 11.22 | 11.40 | 11.20 | 11.39 | 10,446 | +0.07(+0.65%) |
Oct 25, 2011 | 11.33 | 11.38 | 11.31 | 11.31 | 11,622 | -0.13(-1.13%) |
Oct 24, 2011 | 11.41 | 11.47 | 11.41 | 11.44 | 4,413 | +0.16(+1.45%) |
Oct 21, 2011 | 11.28 | 11.31 | 11.28 | 11.28 | 6,448 | +0.17(+1.49%) |
Oct 20, 2011 | 11.09 | 11.11 | 11.03 | 11.11 | 5,078 | +0.02(+0.21%) |
Oct 19, 2011 | 11.21 | 11.23 | 11.09 | 11.09 | 10,576 | -0.12(-1.06%) |
Oct 18, 2011 | 11.07 | 11.21 | 11.07 | 11.21 | 3,062 | +0.20(+1.78%) |
Oct 17, 2011 | 11.13 | 11.13 | 10.98 | 11.01 | 8,658 | -0.16(-1.44%) |
Oct 14, 2011 | 11.18 | 11.18 | 11.17 | 11.17 | 4,626 | +0.06(+0.50%) |
Oct 12, 2011 | 11.12 | 11.12 | 11.12 | 11.12 | 760 | +0.16(+1.41%) |
Oct 11, 2011 | 10.94 | 10.97 | 10.94 | 10.96 | 16,587 | +0.09(+0.87%) |
Oct 10, 2011 | 10.89 | 10.89 | 10.87 | 10.87 | 1,685 | +0.16(+1.50%) |
Oct 07, 2011 | 10.67 | 10.71 | 10.64 | 10.71 | 13,680 | +0.05(+0.50%) |
Oct 06, 2011 | 10.62 | 10.66 | 10.62 | 10.66 | 2,431 | +0.28(+2.66%) |
Oct 05, 2011 | 10.35 | 10.38 | 10.35 | 10.38 | 20,163 | +0.23(+2.23%) |
Oct 04, 2011 | 9.962 | 10.15 | 9.900 | 10.15 | 13,334 | +0.07(+0.73%) |
Oct 03, 2011 | 10.37 | 10.37 | 10.08 | 10.08 | 18,751 | -0.30(-2.91%) |
Sep 30, 2011 | 10.51 | 10.51 | 10.38 | 10.38 | 3,519 | -0.22(-2.11%) |
Sep 29, 2011 | 10.64 | 10.64 | 10.47 | 10.61 | 1,902 | -0.00(-0.03%) |
Sep 28, 2011 | 10.75 | 10.81 | 10.61 | 10.61 | 11,953 | -0.09(-0.82%) |
Sep 27, 2011 | 10.81 | 10.92 | 10.70 | 10.70 | 17,968 | +0.09(+0.86%) |
Sep 26, 2011 | 10.34 | 10.61 | 10.34 | 10.61 | 56,331 | +0.23(+2.19%) |
Sep 23, 2011 | 10.37 | 10.38 | 10.28 | 10.38 | 16,646 | +0.04(+0.38%) |
Sep 22, 2011 | 10.30 | 10.34 | 10.30 | 10.34 | 3,369 | -0.33(-3.11%) |
Sep 21, 2011 | 10.90 | 10.93 | 10.67 | 10.67 | 4,016 | -0.44(-3.92%) |
Sep 20, 2011 | 11.08 | 11.11 | 11.08 | 11.11 | 5,053 | +0.14(+1.25%) |
Sep 19, 2011 | 10.94 | 10.99 | 10.94 | 10.97 | 3,461 | -0.09(-0.80%) |
Sep 16, 2011 | 11.08 | 11.08 | 11.03 | 11.06 | 20,338 | +0.11(+1.03%) |
Sep 15, 2011 | 10.85 | 10.95 | 10.85 | 10.95 | 3,760 | +0.10(+0.94%) |
Sep 14, 2011 | 10.70 | 10.92 | 10.70 | 10.84 | 7,076 | +0.18(+1.64%) |
Sep 13, 2011 | 10.62 | 10.70 | 10.59 | 10.67 | 12,726 | +0.19(+1.82%) |
Sep 12, 2011 | 10.37 | 10.48 | 10.37 | 10.48 | 2,803 | -0.05(-0.52%) |
Sep 09, 2011 | 10.67 | 10.67 | 10.47 | 10.53 | 7,057 | -0.25(-2.28%) |
Sep 08, 2011 | 10.87 | 10.87 | 10.78 | 10.78 | 8,113 | -0.04(-0.41%) |
Sep 07, 2011 | 10.78 | 10.84 | 10.78 | 10.82 | 7,604 | +0.22(+2.12%) |
Sep 06, 2011 | 10.48 | 10.60 | 10.38 | 10.60 | 23,142 | -0.07(-0.61%) |
Sep 02, 2011 | 10.80 | 10.80 | 10.66 | 10.66 | 3,060 | -0.28(-2.56%) |
Sep 01, 2011 | 11.06 | 11.06 | 10.94 | 10.94 | 23,516 | -0.07(-0.60%) |
Aug 31, 2011 | 11.13 | 11.14 | 11.01 | 11.01 | 90,705 | -0.02(-0.18%) |
Aug 30, 2011 | 11.03 | 11.03 | 11.03 | 11.03 | 3,825 | +0.05(+0.43%) |
Aug 29, 2011 | 10.83 | 11.00 | 10.83 | 10.98 | 7,130 | +0.27(+2.54%) |
Aug 26, 2011 | 10.65 | 10.71 | 10.64 | 10.71 | 10,197 | +0.13(+1.26%) |
Aug 25, 2011 | 10.79 | 10.79 | 10.58 | 10.58 | 6,231 | -0.06(-0.56%) |
Aug 24, 2011 | 10.58 | 10.71 | 10.56 | 10.64 | 14,489 | +0.07(+0.67%) |
Aug 23, 2011 | 10.30 | 10.57 | 10.30 | 10.57 | 26,971 | +0.28(+2.72%) |
Aug 22, 2011 | 10.40 | 10.40 | 10.27 | 10.29 | 7,631 | +0.03(+0.33%) |
Aug 19, 2011 | 10.48 | 10.48 | 10.25 | 10.25 | 9,096 | -0.14(-1.33%) |
Aug 18, 2011 | 10.41 | 10.48 | 10.38 | 10.39 | 8,595 | -0.44(-4.08%) |
Aug 17, 2011 | 10.89 | 10.89 | 10.78 | 10.83 | 61,951 | -0.04(-0.37%) |
Aug 16, 2011 | 10.85 | 10.87 | 10.77 | 10.87 | 14,715 | -0.03(-0.30%) |
Aug 15, 2011 | 10.82 | 10.91 | 10.78 | 10.91 | 16,998 | +0.21(+1.93%) |
Aug 12, 2011 | 10.76 | 10.77 | 10.67 | 10.70 | 57,495 | +0.01(+0.10%) |
Aug 11, 2011 | 10.31 | 10.73 | 10.31 | 10.69 | 114,478 | +0.35(+3.41%) |
Aug 10, 2011 | 10.44 | 10.50 | 10.31 | 10.34 | 14,627 | -0.27(-2.56%) |
Aug 09, 2011 | 10.76 | 10.61 | 10.06 | 10.61 | 117,293 | +0.38(+3.71%) |
Aug 08, 2011 | 10.62 | 10.66 | 10.23 | 10.23 | 108,698 | -0.71(-6.52%) |
Aug 05, 2011 | 10.99 | 11.00 | 10.59 | 10.94 | 53,792 | +0.09(+0.82%) |
Aug 04, 2011 | 11.22 | 11.23 | 10.85 | 10.85 | 103,163 | -0.53(-4.68%) |
Aug 03, 2011 | 11.33 | 11.39 | 11.19 | 11.39 | 75,240 | +0.05(+0.41%) |
Aug 02, 2011 | 11.57 | 11.57 | 11.34 | 11.34 | 51,513 | -0.26(-2.23%) |
Aug 01, 2011 | 11.75 | 11.75 | 11.49 | 11.60 | 17,503 | -0.05(-0.43%) |
Jul 29, 2011 | 11.62 | 11.75 | 11.59 | 11.65 | 17,572 | -0.14(-1.16%) |
Jul 28, 2011 | 11.76 | 11.86 | 11.76 | 11.79 | 27,307 | -0.00(-0.04%) |
Jul 27, 2011 | 11.92 | 11.92 | 11.76 | 11.79 | 24,691 | -0.22(-1.82%) |
Jul 26, 2011 | 12.04 | 12.05 | 12.01 | 12.01 | 8,637 | -0.04(-0.34%) |
Jul 25, 2011 | 12.02 | 12.11 | 12.02 | 12.05 | 52,369 | -0.09(-0.73%) |
Jul 22, 2011 | 12.13 | 12.14 | 12.13 | 12.14 | 83,781 | +0.13(+1.07%) |
Jul 21, 2011 | 12.01 | 12.01 | 12.01 | 12.01 | 382 | +0.07(+0.55%) |
Jul 20, 2011 | 11.96 | 11.98 | 11.94 | 11.94 | 13,931 | -0.02(-0.17%) |
Jul 19, 2011 | 11.87 | 11.97 | 11.86 | 11.96 | 11,536 | +0.23(+1.92%) |
Jul 18, 2011 | 11.83 | 11.83 | 11.73 | 11.74 | 5,871 | -0.12(-0.98%) |
Jul 15, 2011 | 11.86 | 11.86 | 11.81 | 11.86 | 25,008 | +0.05(+0.46%) |
Jul 14, 2011 | 11.90 | 11.97 | 11.80 | 11.80 | 128,761 | -0.10(-0.86%) |
Jul 13, 2011 | 11.97 | 11.97 | 11.90 | 11.90 | 3,415 | -0.03(-0.28%) |
Jul 12, 2011 | 11.89 | 11.94 | 11.89 | 11.94 | 24,480 | +0.03(+0.29%) |
Jul 11, 2011 | 11.91 | 11.91 | 11.90 | 11.90 | 3,480 | -0.17(-1.43%) |
Jul 08, 2011 | 12.02 | 12.08 | 12.02 | 12.08 | 13,751 | -0.10(-0.82%) |
Jul 07, 2011 | 12.16 | 12.20 | 12.16 | 12.17 | 2,654 | +0.11(+0.89%) |
Jul 06, 2011 | 12.04 | 12.07 | 12.04 | 12.07 | 11,375 | +0.02(+0.16%) |
Jul 05, 2011 | 12.02 | 12.05 | 12.02 | 12.05 | 1,954 | -0.03(-0.29%) |
Jul 01, 2011 | 11.88 | 12.08 | 11.88 | 12.08 | 58,842 | +0.17(+1.40%) |
Jun 30, 2011 | 11.91 | 11.92 | 11.88 | 11.92 | 14,516 | +0.12(+1.02%) |
Jun 29, 2011 | 11.76 | 11.80 | 11.76 | 11.80 | 49,543 | +0.14(+1.23%) |
Jun 28, 2011 | 11.65 | 11.69 | 11.63 | 11.65 | 5,967 | +0.11(+0.91%) |
Jun 27, 2011 | 11.53 | 11.60 | 11.53 | 11.55 | 25,659 | +0.09(+0.81%) |
Jun 24, 2011 | 11.47 | 11.47 | 11.45 | 11.45 | 2,092 | -0.08(-0.71%) |
Jun 23, 2011 | 11.46 | 11.55 | 11.46 | 11.54 | 4,743 | -0.10(-0.85%) |
Jun 22, 2011 | 11.69 | 11.71 | 11.64 | 11.64 | 19,703 | -0.05(-0.42%) |
Jun 21, 2011 | 11.62 | 11.71 | 11.60 | 11.69 | 20,918 | +0.15(+1.28%) |
Jun 20, 2011 | 11.53 | 11.54 | 11.51 | 11.54 | 1,767 | +0.05(+0.45%) |
Jun 17, 2011 | 11.56 | 11.56 | 11.49 | 11.49 | 13,186 | +0.04(+0.35%) |
Jun 16, 2011 | 11.46 | 11.48 | 11.41 | 11.45 | 14,542 | +0.02(+0.14%) |
Jun 15, 2011 | 11.56 | 11.56 | 11.43 | 11.43 | 6,948 | -0.18(-1.52%) |
Jun 14, 2011 | 11.60 | 11.65 | 11.60 | 11.61 | 23,997 | +0.12(+1.08%) |
Jun 13, 2011 | 11.50 | 11.52 | 11.47 | 11.48 | 12,144 | -0.03(-0.29%) |
Jun 10, 2011 | 11.53 | 11.53 | 11.49 | 11.52 | 3,535 | -0.14(-1.22%) |
Jun 09, 2011 | 11.60 | 11.66 | 11.60 | 11.66 | 12,748 | +0.14(+1.17%) |
Jun 08, 2011 | 11.58 | 11.60 | 11.52 | 11.52 | 17,509 | -0.07(-0.58%) |
Jun 07, 2011 | 11.65 | 11.67 | 11.59 | 11.59 | 17,605 | -0.03(-0.29%) |
Jun 06, 2011 | 11.65 | 11.65 | 11.63 | 11.63 | 16,087 | -0.08(-0.68%) |
Jun 03, 2011 | 11.76 | 11.77 | 11.71 | 11.71 | 8,259 | -0.16(-1.34%) |
May 24, 2011 | 11.89 | 11.89 | 11.84 | 11.87 | 33,340 | +0.02(+0.20%) |
May 23, 2011 | 11.83 | 11.84 | 11.83 | 11.84 | 1,249 | -0.17(-1.43%) |
May 20, 2011 | 12.05 | 12.05 | 11.99 | 12.01 | 16,806 | -0.09(-0.73%) |
May 19, 2011 | 12.10 | 12.10 | 12.08 | 12.10 | 4,162 | +0.01(+0.10%) |
May 18, 2011 | 11.98 | 12.09 | 11.98 | 12.09 | 26,026 | +0.12(+1.00%) |
May 17, 2011 | 11.94 | 11.97 | 11.93 | 11.97 | 4,212 | -0.05(-0.42%) |
May 16, 2011 | 12.00 | 12.05 | 12.00 | 12.02 | 6,944 | -0.00(-0.02%) |
May 13, 2011 | 12.06 | 12.06 | 12.02 | 12.02 | 4,569 | -0.10(-0.80%) |
May 12, 2011 | 12.04 | 12.14 | 12.04 | 12.12 | 6,091 | +0.07(+0.60%) |
May 11, 2011 | 12.15 | 12.16 | 12.05 | 12.05 | 15,499 | -0.14(-1.16%) |
May 10, 2011 | 12.16 | 12.21 | 12.16 | 12.19 | 16,852 | +0.09(+0.73%) |
May 09, 2011 | 12.06 | 12.11 | 12.06 | 12.10 | 3,447 | +0.06(+0.54%) |
May 06, 2011 | 12.14 | 12.14 | 12.04 | 12.04 | 15,465 | -0.03(-0.26%) |
May 05, 2011 | 12.03 | 12.10 | 12.03 | 12.07 | 25,611 | -0.04(-0.37%) |
May 04, 2011 | 12.06 | 12.11 | 12.06 | 12.11 | 13,428 | -0.05(-0.42%) |
May 03, 2011 | 12.22 | 12.23 | 12.15 | 12.16 | 22,340 | -0.06(-0.50%) |