Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.95 | 13.13 | 12.74 | 12.94 | 467,857 | +0.12(+0.92%) |
Mar 29, 2012 | 12.88 | 13.08 | 12.79 | 12.82 | 580,861 | -0.25(-1.89%) |
Mar 28, 2012 | 13.19 | 13.31 | 13.07 | 13.07 | 645,961 | -0.15(-1.12%) |
Mar 27, 2012 | 13.10 | 13.29 | 12.92 | 13.21 | 281,033 | +0.09(+0.68%) |
Mar 26, 2012 | 13.19 | 13.19 | 12.94 | 13.13 | 324,632 | +0.08(+0.60%) |
Mar 23, 2012 | 12.86 | 13.07 | 12.66 | 13.05 | 255,098 | +0.18(+1.38%) |
Mar 22, 2012 | 12.71 | 13.00 | 12.63 | 12.87 | 387,898 | -0.03(-0.23%) |
Mar 21, 2012 | 12.95 | 13.02 | 12.75 | 12.90 | 242,090 | +0.00(+0.00%) |
Mar 20, 2012 | 12.91 | 13.04 | 12.80 | 12.90 | 240,552 | -0.13(-0.98%) |
Mar 19, 2012 | 12.74 | 13.07 | 12.64 | 13.03 | 571,308 | +0.21(+1.62%) |
Mar 16, 2012 | 12.80 | 12.87 | 12.65 | 12.82 | 1,186,972 | +0.07(+0.54%) |
Mar 15, 2012 | 12.46 | 12.75 | 12.46 | 12.75 | 433,817 | +0.33(+2.62%) |
Mar 14, 2012 | 12.71 | 12.97 | 12.24 | 12.43 | 599,663 | -0.30(-2.33%) |
Mar 13, 2012 | 12.16 | 12.73 | 12.03 | 12.72 | 896,574 | +0.72(+6.00%) |
Mar 12, 2012 | 12.16 | 12.16 | 11.81 | 12.00 | 461,922 | -0.09(-0.73%) |
Mar 09, 2012 | 12.08 | 12.22 | 11.94 | 12.09 | 337,551 | +0.07(+0.57%) |
Mar 08, 2012 | 11.96 | 12.11 | 11.81 | 12.02 | 366,536 | +0.20(+1.67%) |
Mar 07, 2012 | 11.44 | 11.86 | 11.39 | 11.82 | 416,263 | +0.48(+4.26%) |
Mar 06, 2012 | 11.29 | 11.52 | 11.22 | 11.34 | 300,278 | -0.11(-0.95%) |
Mar 05, 2012 | 11.64 | 11.65 | 11.27 | 11.45 | 348,186 | -0.25(-2.11%) |
Mar 02, 2012 | 11.78 | 11.96 | 11.60 | 11.70 | 356,701 | -0.16(-1.33%) |
Mar 01, 2012 | 12.03 | 12.14 | 11.84 | 11.85 | 330,711 | +0.02(+0.17%) |
Feb 29, 2012 | 12.04 | 12.19 | 11.81 | 11.83 | 359,143 | -0.19(-1.56%) |
Feb 28, 2012 | 12.12 | 12.29 | 11.91 | 12.02 | 259,950 | -0.09(-0.73%) |
Feb 27, 2012 | 12.18 | 12.26 | 11.88 | 12.11 | 298,804 | -0.25(-2.00%) |
Feb 24, 2012 | 12.26 | 12.41 | 12.08 | 12.36 | 318,340 | +0.07(+0.56%) |
Feb 23, 2012 | 12.40 | 12.47 | 12.23 | 12.29 | 489,420 | -0.10(-0.80%) |
Feb 22, 2012 | 12.24 | 12.55 | 11.99 | 12.39 | 676,792 | +0.13(+1.05%) |
Feb 21, 2012 | 11.72 | 12.28 | 11.56 | 12.26 | 734,533 | +0.93(+8.18%) |
Feb 17, 2012 | 11.21 | 11.44 | 11.12 | 11.33 | 248,974 | +0.22(+1.95%) |
Feb 16, 2012 | 10.87 | 11.18 | 10.84 | 11.11 | 149,831 | +0.26(+2.36%) |
Feb 15, 2012 | 10.80 | 10.90 | 10.70 | 10.86 | 324,935 | +0.09(+0.82%) |
Feb 14, 2012 | 10.78 | 10.89 | 10.61 | 10.77 | 281,611 | -0.08(-0.73%) |
Feb 13, 2012 | 10.78 | 10.89 | 10.47 | 10.85 | 322,897 | +0.16(+1.48%) |
Feb 10, 2012 | 10.42 | 10.78 | 10.35 | 10.69 | 263,307 | +0.11(+1.02%) |
Feb 09, 2012 | 10.59 | 10.70 | 10.46 | 10.58 | 272,254 | +0.05(+0.47%) |
Feb 08, 2012 | 10.49 | 10.62 | 10.33 | 10.53 | 295,107 | +0.04(+0.38%) |
Feb 07, 2012 | 10.52 | 10.54 | 10.39 | 10.49 | 278,383 | -0.12(-1.11%) |
Feb 06, 2012 | 10.73 | 10.78 | 10.45 | 10.61 | 253,471 | -0.25(-2.27%) |
Feb 03, 2012 | 11.05 | 11.05 | 10.82 | 10.86 | 311,818 | +0.03(+0.27%) |
Feb 02, 2012 | 10.98 | 11.05 | 10.75 | 10.83 | 343,672 | -0.06(-0.54%) |
Feb 01, 2012 | 10.61 | 10.93 | 10.55 | 10.89 | 556,274 | +0.39(+3.76%) |
Jan 31, 2012 | 10.97 | 11.24 | 10.35 | 10.49 | 463,123 | -0.48(-4.40%) |
Jan 30, 2012 | 10.98 | 11.13 | 10.92 | 10.98 | 364,321 | -0.13(-1.15%) |
Jan 27, 2012 | 10.57 | 11.12 | 10.57 | 11.10 | 293,312 | +0.23(+2.09%) |
Jan 26, 2012 | 10.98 | 11.05 | 10.81 | 10.88 | 438,286 | -0.01(-0.09%) |
Jan 25, 2012 | 10.76 | 10.91 | 10.70 | 10.89 | 400,397 | +0.09(+0.82%) |
Jan 24, 2012 | 10.75 | 10.86 | 10.67 | 10.80 | 420,181 | -0.02(-0.18%) |
Jan 23, 2012 | 10.59 | 10.85 | 10.46 | 10.82 | 475,270 | +0.25(+2.33%) |
Jan 20, 2012 | 11.01 | 11.03 | 10.16 | 10.57 | 791,984 | -0.46(-4.20%) |
Jan 19, 2012 | 11.18 | 11.34 | 11.01 | 11.04 | 340,171 | -0.11(-0.97%) |
Jan 18, 2012 | 10.81 | 11.14 | 10.80 | 11.14 | 389,203 | +0.29(+2.63%) |
Jan 17, 2012 | 10.94 | 11.17 | 10.80 | 10.86 | 534,464 | -0.15(-1.34%) |
Jan 13, 2012 | 11.32 | 11.44 | 10.94 | 11.01 | 323,738 | -0.49(-4.29%) |
Jan 12, 2012 | 11.12 | 11.52 | 11.03 | 11.50 | 317,166 | +0.35(+3.09%) |
Jan 11, 2012 | 11.15 | 11.23 | 10.93 | 11.15 | 463,226 | -0.02(-0.18%) |
Jan 10, 2012 | 11.22 | 11.23 | 11.05 | 11.17 | 275,396 | +0.11(+0.98%) |
Jan 09, 2012 | 10.96 | 11.24 | 10.89 | 11.06 | 329,767 | +0.19(+1.72%) |
Jan 06, 2012 | 10.98 | 11.01 | 10.57 | 10.88 | 481,745 | -0.14(-1.25%) |
Jan 05, 2012 | 10.74 | 11.03 | 10.66 | 11.02 | 496,730 | +0.17(+1.55%) |
Jan 04, 2012 | 10.83 | 11.16 | 10.75 | 10.85 | 660,168 | +0.27(+2.52%) |
Dec 30, 2011 | 10.80 | 10.88 | 10.55 | 10.58 | 464,994 | -0.22(-2.01%) |
Dec 29, 2011 | 10.73 | 10.91 | 10.67 | 10.80 | 353,269 | +0.08(+0.74%) |
Dec 28, 2011 | 10.87 | 10.90 | 10.63 | 10.72 | 379,060 | -0.14(-1.27%) |
Dec 27, 2011 | 10.78 | 10.94 | 10.64 | 10.86 | 271,995 | +0.02(+0.18%) |
Dec 23, 2011 | 10.81 | 10.87 | 10.63 | 10.84 | 280,298 | +0.01(+0.09%) |
Dec 21, 2011 | 10.56 | 10.84 | 10.31 | 10.83 | 397,099 | +0.21(+1.95%) |
Dec 20, 2011 | 10.11 | 10.65 | 9.990 | 10.62 | 447,080 | +0.75(+7.59%) |
Dec 19, 2011 | 10.04 | 10.46 | 9.813 | 9.872 | 395,159 | -0.11(-1.09%) |
Dec 16, 2011 | 9.980 | 10.25 | 9.744 | 9.980 | 938,059 | +0.09(+0.90%) |
Dec 15, 2011 | 9.990 | 10.13 | 9.793 | 9.891 | 371,968 | +0.03(+0.30%) |
Dec 14, 2011 | 9.714 | 9.970 | 9.684 | 9.862 | 323,247 | +0.05(+0.50%) |
Dec 13, 2011 | 10.11 | 10.31 | 9.753 | 9.813 | 273,044 | -0.17(-1.68%) |
Dec 12, 2011 | 9.990 | 10.000 | 9.615 | 9.980 | 322,163 | -0.18(-1.75%) |
Dec 09, 2011 | 9.724 | 10.30 | 9.635 | 10.16 | 570,378 | +0.48(+4.99%) |
Dec 08, 2011 | 10.10 | 10.26 | 9.665 | 9.674 | 372,091 | -0.50(-4.94%) |
Dec 07, 2011 | 10.19 | 10.35 | 9.891 | 10.18 | 455,672 | -0.03(-0.29%) |
Dec 06, 2011 | 9.911 | 10.35 | 9.911 | 10.21 | 377,937 | +0.33(+3.29%) |
Dec 05, 2011 | 10.04 | 10.19 | 9.783 | 9.882 | 585,897 | +0.02(+0.20%) |
Dec 02, 2011 | 9.813 | 10.000 | 9.684 | 9.862 | 310,785 | +0.21(+2.15%) |
Dec 01, 2011 | 9.783 | 9.941 | 9.527 | 9.655 | 340,055 | -0.19(-1.90%) |
Nov 30, 2011 | 9.250 | 9.842 | 9.132 | 9.842 | 541,491 | +0.91(+10.15%) |
Nov 29, 2011 | 8.935 | 9.004 | 8.836 | 8.935 | 191,397 | +0.02(+0.22%) |
Nov 28, 2011 | 8.590 | 8.984 | 8.383 | 8.915 | 550,030 | +0.65(+7.88%) |
Nov 25, 2011 | 8.540 | 8.560 | 8.264 | 8.264 | 152,474 | -0.22(-2.56%) |
Nov 23, 2011 | 8.521 | 8.678 | 8.432 | 8.481 | 438,761 | -0.15(-1.71%) |
Nov 22, 2011 | 8.738 | 8.935 | 8.570 | 8.629 | 377,429 | -0.10(-1.13%) |
Nov 21, 2011 | 8.718 | 8.787 | 8.570 | 8.728 | 452,045 | -0.09(-1.01%) |
Nov 18, 2011 | 8.886 | 8.955 | 8.777 | 8.816 | 307,656 | -0.08(-0.89%) |
Nov 17, 2011 | 9.073 | 9.122 | 8.678 | 8.895 | 432,384 | -0.22(-2.38%) |
Nov 16, 2011 | 9.014 | 9.507 | 8.945 | 9.112 | 360,661 | -0.05(-0.54%) |
Nov 15, 2011 | 8.876 | 9.280 | 8.826 | 9.162 | 312,573 | +0.25(+2.77%) |
Nov 14, 2011 | 9.398 | 9.438 | 8.787 | 8.915 | 396,106 | -0.50(-5.34%) |
Nov 11, 2011 | 9.033 | 9.467 | 9.004 | 9.418 | 292,968 | +0.52(+5.88%) |
Nov 10, 2011 | 8.866 | 9.014 | 8.619 | 8.895 | 275,854 | +0.22(+2.50%) |
Nov 09, 2011 | 8.935 | 9.073 | 8.669 | 8.678 | 394,664 | -0.56(-6.08%) |
Nov 08, 2011 | 8.945 | 9.280 | 8.787 | 9.241 | 405,192 | +0.37(+4.23%) |
Nov 07, 2011 | 9.024 | 9.024 | 8.599 | 8.866 | 305,945 | -0.23(-2.49%) |
Nov 04, 2011 | 8.678 | 9.191 | 8.659 | 9.093 | 448,540 | +0.29(+3.25%) |
Nov 03, 2011 | 8.619 | 8.915 | 8.304 | 8.807 | 786,866 | -0.08(-0.89%) |
Nov 02, 2011 | 8.432 | 9.260 | 8.392 | 8.886 | 458,978 | +0.03(+0.33%) |
Nov 01, 2011 | 8.797 | 9.083 | 8.640 | 8.856 | 450,038 | -0.32(-3.44%) |
Oct 31, 2011 | 9.793 | 9.793 | 9.172 | 9.172 | 440,992 | -0.84(-8.37%) |
Oct 28, 2011 | 9.783 | 10.12 | 9.694 | 10.01 | 406,749 | +0.19(+1.91%) |
Oct 27, 2011 | 9.714 | 10.13 | 9.566 | 9.822 | 783,060 | +0.44(+4.73%) |
Oct 26, 2011 | 9.359 | 9.507 | 8.925 | 9.379 | 311,740 | +0.19(+2.04%) |
Oct 25, 2011 | 9.231 | 9.329 | 8.984 | 9.191 | 331,041 | -0.14(-1.48%) |
Oct 24, 2011 | 8.826 | 9.369 | 8.738 | 9.329 | 359,679 | +0.53(+6.05%) |
Oct 21, 2011 | 8.856 | 9.043 | 8.708 | 8.797 | 439,523 | +0.13(+1.48%) |
Oct 20, 2011 | 8.688 | 8.766 | 8.323 | 8.669 | 273,076 | -0.03(-0.34%) |
Oct 19, 2011 | 8.994 | 9.053 | 8.619 | 8.698 | 345,011 | -0.31(-3.40%) |
Oct 18, 2011 | 8.846 | 9.053 | 8.590 | 9.004 | 416,790 | +0.23(+2.58%) |
Oct 17, 2011 | 9.162 | 9.310 | 8.718 | 8.777 | 315,760 | -0.51(-5.52%) |
Oct 14, 2011 | 9.724 | 9.734 | 9.162 | 9.290 | 367,241 | -0.41(-4.27%) |
Oct 13, 2011 | 9.280 | 9.704 | 9.280 | 9.704 | 449,374 | +0.35(+3.69%) |
Oct 12, 2011 | 9.083 | 9.527 | 9.083 | 9.359 | 520,918 | +0.29(+3.15%) |
Oct 11, 2011 | 8.974 | 9.102 | 8.836 | 9.073 | 317,024 | +0.04(+0.44%) |
Oct 10, 2011 | 8.994 | 9.191 | 8.807 | 9.033 | 420,998 | +0.19(+2.12%) |
Oct 07, 2011 | 8.826 | 9.014 | 8.639 | 8.846 | 422,982 | +0.05(+0.56%) |
Oct 06, 2011 | 8.767 | 8.846 | 8.659 | 8.797 | 512,866 | +0.01(+0.11%) |
Oct 05, 2011 | 8.629 | 8.905 | 8.383 | 8.787 | 494,642 | +0.08(+0.91%) |
Oct 04, 2011 | 7.830 | 8.728 | 7.599 | 8.708 | 765,094 | +0.81(+10.24%) |
Oct 03, 2011 | 8.235 | 8.343 | 7.456 | 7.899 | 896,637 | -0.60(-7.08%) |
Sep 30, 2011 | 8.787 | 8.846 | 8.402 | 8.501 | 555,317 | -0.40(-4.54%) |
Sep 29, 2011 | 9.142 | 9.339 | 8.575 | 8.905 | 514,807 | -0.10(-1.10%) |
Sep 28, 2011 | 9.181 | 9.596 | 8.999 | 9.004 | 547,546 | -0.06(-0.65%) |
Sep 27, 2011 | 9.142 | 9.260 | 8.935 | 9.063 | 544,720 | +0.10(+1.10%) |
Sep 26, 2011 | 8.984 | 9.016 | 8.481 | 8.964 | 662,108 | -0.01(-0.11%) |
Sep 23, 2011 | 8.659 | 9.201 | 8.659 | 8.974 | 369,259 | +0.31(+3.53%) |
Sep 22, 2011 | 8.964 | 9.093 | 8.521 | 8.669 | 797,848 | -0.62(-6.69%) |
Sep 21, 2011 | 9.546 | 9.813 | 9.260 | 9.290 | 356,547 | -0.31(-3.19%) |
Sep 20, 2011 | 9.832 | 9.980 | 9.576 | 9.596 | 253,193 | -0.22(-2.21%) |
Sep 19, 2011 | 10.27 | 10.27 | 9.635 | 9.813 | 397,685 | -0.78(-7.36%) |
Sep 16, 2011 | 10.61 | 10.63 | 10.37 | 10.59 | 966,865 | +0.07(+0.66%) |
Sep 15, 2011 | 10.29 | 10.54 | 10.22 | 10.52 | 316,544 | +0.36(+3.59%) |
Sep 14, 2011 | 9.891 | 10.30 | 9.813 | 10.16 | 323,456 | +0.36(+3.62%) |
Sep 13, 2011 | 9.300 | 9.832 | 9.221 | 9.803 | 364,275 | +0.50(+5.41%) |
Sep 12, 2011 | 8.984 | 9.350 | 8.984 | 9.300 | 331,538 | +0.18(+1.95%) |
Sep 09, 2011 | 9.231 | 9.487 | 8.984 | 9.122 | 393,635 | -0.24(-2.53%) |
Sep 08, 2011 | 9.517 | 9.803 | 9.315 | 9.359 | 353,811 | -0.29(-2.97%) |
Sep 07, 2011 | 9.112 | 9.645 | 9.112 | 9.645 | 328,490 | +0.64(+7.12%) |
Sep 06, 2011 | 8.807 | 9.024 | 8.738 | 9.004 | 470,571 | -0.11(-1.19%) |
Sep 02, 2011 | 9.241 | 9.329 | 9.024 | 9.112 | 444,431 | -0.33(-3.45%) |
Sep 01, 2011 | 9.911 | 10.03 | 9.398 | 9.438 | 434,877 | -0.42(-4.30%) |
Aug 31, 2011 | 10.29 | 10.31 | 9.773 | 9.862 | 423,302 | -0.36(-3.48%) |
Aug 30, 2011 | 10.17 | 10.32 | 9.951 | 10.22 | 365,120 | -0.03(-0.29%) |
Aug 29, 2011 | 9.803 | 10.26 | 9.656 | 10.25 | 321,967 | +0.57(+5.91%) |
Aug 26, 2011 | 9.231 | 9.694 | 9.123 | 9.674 | 532,067 | +0.39(+4.25%) |
Aug 25, 2011 | 9.517 | 9.536 | 9.250 | 9.280 | 409,256 | -0.18(-1.88%) |
Aug 24, 2011 | 9.665 | 9.773 | 9.290 | 9.458 | 303,570 | -0.24(-2.44%) |
Aug 23, 2011 | 8.984 | 9.714 | 8.886 | 9.694 | 478,684 | +0.77(+8.62%) |
Aug 22, 2011 | 9.211 | 9.359 | 8.826 | 8.925 | 327,851 | +0.01(+0.11%) |
Aug 19, 2011 | 8.876 | 9.290 | 8.826 | 8.915 | 586,914 | -0.04(-0.50%) |
Aug 18, 2011 | 9.231 | 9.231 | 8.905 | 8.959 | 421,638 | -0.62(-6.44%) |
Aug 17, 2011 | 9.665 | 9.891 | 9.448 | 9.576 | 396,794 | -0.09(-0.92%) |
Aug 16, 2011 | 9.665 | 9.832 | 9.487 | 9.665 | 812,737 | -0.12(-1.21%) |
Aug 15, 2011 | 9.280 | 9.813 | 9.241 | 9.783 | 786,677 | +0.64(+7.01%) |
Aug 12, 2011 | 9.349 | 9.586 | 9.004 | 9.142 | 588,243 | -0.14(-1.49%) |
Aug 11, 2011 | 8.895 | 9.388 | 8.807 | 9.280 | 844,079 | +0.39(+4.44%) |
Aug 10, 2011 | 8.876 | 9.260 | 8.609 | 8.886 | 1,087,560 | -0.26(-2.80%) |
Aug 09, 2011 | 8.777 | 9.162 | 8.314 | 9.142 | 1,647,639 | +0.61(+7.17%) |
Aug 08, 2011 | 8.964 | 9.339 | 8.521 | 8.530 | 1,706,103 | -0.82(-8.76%) |
Aug 05, 2011 | 9.408 | 9.566 | 8.797 | 9.349 | 1,597,424 | +0.09(+0.96%) |
Aug 04, 2011 | 9.842 | 9.921 | 9.260 | 9.260 | 1,379,969 | -0.69(-6.94%) |
Aug 03, 2011 | 9.822 | 10.04 | 9.635 | 9.951 | 1,030,257 | +0.16(+1.61%) |
Aug 02, 2011 | 10.21 | 10.43 | 9.793 | 9.793 | 733,816 | -0.51(-4.98%) |
Aug 01, 2011 | 10.65 | 10.74 | 10.13 | 10.31 | 1,017,804 | -0.16(-1.51%) |
Jul 29, 2011 | 10.61 | 10.86 | 10.42 | 10.46 | 719,017 | -0.27(-2.48%) |
Jul 28, 2011 | 10.84 | 10.95 | 10.66 | 10.73 | 636,570 | -0.06(-0.55%) |
Jul 27, 2011 | 11.06 | 11.13 | 10.62 | 10.79 | 1,665,450 | -0.45(-4.03%) |
Jul 26, 2011 | 11.39 | 11.48 | 10.88 | 11.24 | 2,497,994 | -0.70(-5.86%) |
Jul 25, 2011 | 12.21 | 12.23 | 11.87 | 11.94 | 879,477 | -0.33(-2.65%) |
Jul 22, 2011 | 12.45 | 12.51 | 11.89 | 12.27 | 1,037,794 | -0.24(-1.89%) |
Jul 21, 2011 | 12.17 | 12.55 | 12.00 | 12.50 | 603,830 | +0.35(+2.92%) |
Jul 20, 2011 | 12.36 | 12.39 | 12.08 | 12.15 | 458,491 | -0.24(-1.91%) |
Jul 19, 2011 | 12.10 | 12.42 | 12.05 | 12.39 | 570,874 | +0.40(+3.38%) |
Jul 18, 2011 | 12.39 | 12.44 | 11.67 | 11.98 | 699,931 | -0.42(-3.42%) |
Jul 15, 2011 | 12.55 | 12.77 | 12.14 | 12.41 | 839,551 | -0.15(-1.18%) |
Jul 14, 2011 | 12.83 | 12.98 | 12.41 | 12.55 | 565,426 | -0.27(-2.08%) |
Jul 13, 2011 | 12.77 | 12.92 | 12.63 | 12.82 | 636,815 | +0.10(+0.78%) |
Jul 12, 2011 | 12.89 | 13.02 | 12.58 | 12.72 | 418,332 | -0.30(-2.27%) |
Jul 11, 2011 | 13.22 | 13.22 | 12.82 | 13.02 | 534,960 | -0.30(-2.22%) |
Jul 08, 2011 | 12.92 | 13.46 | 12.90 | 13.31 | 567,631 | +0.28(+2.12%) |
Jul 07, 2011 | 13.11 | 13.46 | 12.85 | 13.04 | 1,387,584 | +0.05(+0.42%) |
Jul 06, 2011 | 13.06 | 13.06 | 12.77 | 12.98 | 1,337,000 | -0.10(-0.79%) |
Jul 05, 2011 | 13.64 | 13.83 | 12.93 | 13.09 | 2,341,387 | -1.73(-11.65%) |
Jul 01, 2011 | 14.63 | 14.86 | 14.39 | 14.81 | 272,025 | +0.23(+1.55%) |
Jun 30, 2011 | 14.41 | 14.69 | 14.40 | 14.59 | 301,444 | +0.26(+1.79%) |
Jun 29, 2011 | 14.21 | 14.37 | 14.01 | 14.33 | 274,243 | +0.20(+1.40%) |
Jun 28, 2011 | 13.71 | 14.18 | 13.61 | 14.13 | 342,293 | +0.43(+3.17%) |
Jun 27, 2011 | 13.53 | 13.75 | 13.39 | 13.70 | 363,653 | +0.04(+0.29%) |
Jun 24, 2011 | 13.53 | 13.91 | 13.44 | 13.66 | 2,184,218 | +0.16(+1.17%) |
Jun 23, 2011 | 13.31 | 13.57 | 13.13 | 13.50 | 580,098 | +0.08(+0.59%) |
Jun 22, 2011 | 13.48 | 13.62 | 13.37 | 13.42 | 382,479 | -0.11(-0.80%) |
Jun 21, 2011 | 13.66 | 13.69 | 13.42 | 13.53 | 503,779 | +0.02(+0.15%) |
Jun 20, 2011 | 13.52 | 13.65 | 13.41 | 13.51 | 363,098 | -0.02(-0.15%) |
Jun 17, 2011 | 13.83 | 13.90 | 13.39 | 13.53 | 296,706 | -0.15(-1.12%) |
Jun 16, 2011 | 13.89 | 13.97 | 13.64 | 13.68 | 318,536 | -0.20(-1.46%) |
Jun 15, 2011 | 13.96 | 14.00 | 13.77 | 13.89 | 252,314 | -0.24(-1.68%) |
Jun 14, 2011 | 13.71 | 14.25 | 13.66 | 14.12 | 379,439 | +0.55(+4.07%) |
Jun 13, 2011 | 13.89 | 13.93 | 13.35 | 13.57 | 506,836 | -0.27(-1.92%) |
Jun 10, 2011 | 13.91 | 13.96 | 13.51 | 13.84 | 294,767 | -0.13(-0.92%) |
Jun 09, 2011 | 13.97 | 14.30 | 13.93 | 13.96 | 252,477 | +0.03(+0.21%) |
Jun 08, 2011 | 14.19 | 14.21 | 13.81 | 13.93 | 283,728 | -0.29(-2.01%) |
Jun 07, 2011 | 14.18 | 14.32 | 13.97 | 14.22 | 276,702 | +0.07(+0.49%) |
Jun 06, 2011 | 14.15 | 14.27 | 14.01 | 14.15 | 392,953 | -0.05(-0.35%) |
Jun 03, 2011 | 14.32 | 14.38 | 14.09 | 14.20 | 369,618 | -0.01(-0.07%) |
May 24, 2011 | 14.43 | 14.62 | 14.21 | 14.21 | 461,331 | -0.22(-1.50%) |
May 23, 2011 | 14.22 | 14.47 | 14.10 | 14.43 | 411,258 | +0.03(+0.21%) |
May 20, 2011 | 14.38 | 14.63 | 14.38 | 14.40 | 331,237 | -0.05(-0.38%) |
May 19, 2011 | 14.74 | 14.84 | 14.39 | 14.45 | 424,913 | -0.26(-1.78%) |
May 18, 2011 | 14.20 | 14.76 | 14.20 | 14.71 | 452,145 | +0.57(+4.04%) |
May 17, 2011 | 14.01 | 14.20 | 13.91 | 14.14 | 496,830 | -0.03(-0.21%) |
May 16, 2011 | 14.28 | 14.34 | 13.89 | 14.17 | 450,014 | -0.22(-1.54%) |
May 13, 2011 | 14.78 | 14.83 | 14.34 | 14.39 | 370,213 | -0.35(-2.37%) |
May 12, 2011 | 14.52 | 14.93 | 14.41 | 14.74 | 604,303 | +0.14(+0.95%) |
May 11, 2011 | 15.15 | 15.22 | 14.55 | 14.61 | 468,573 | -0.57(-3.77%) |
May 10, 2011 | 14.90 | 15.29 | 14.79 | 15.18 | 510,136 | +0.41(+2.81%) |
May 09, 2011 | 14.55 | 15.05 | 14.32 | 14.76 | 470,610 | +0.21(+1.42%) |
May 06, 2011 | 14.78 | 14.88 | 14.49 | 14.56 | 338,697 | -0.02(-0.14%) |
May 05, 2011 | 14.34 | 14.71 | 14.21 | 14.58 | 958,229 | +0.16(+1.09%) |
May 04, 2011 | 14.70 | 14.96 | 14.39 | 14.42 | 859,055 | -0.23(-1.55%) |
May 03, 2011 | 14.95 | 15.35 | 14.53 | 14.64 | 3,066,580 | +1.32(+9.92%) |
May 02, 2011 | 13.47 | 14.03 | 13.29 | 13.32 | 1,014,193 | -0.63(-4.52%) |
Apr 29, 2011 | 14.01 | 14.22 | 13.94 | 13.95 | 359,637 | -0.06(-0.42%) |
Apr 28, 2011 | 14.28 | 14.32 | 13.92 | 14.01 | 251,750 | -0.32(-2.20%) |
Apr 27, 2011 | 14.37 | 14.46 | 14.09 | 14.33 | 231,089 | -0.01(-0.07%) |
Apr 26, 2011 | 14.03 | 14.46 | 13.91 | 14.34 | 210,259 | +0.41(+2.97%) |
Apr 25, 2011 | 14.33 | 14.43 | 13.87 | 13.92 | 228,966 | -0.29(-2.01%) |
Apr 21, 2011 | 14.18 | 14.32 | 14.08 | 14.21 | 269,774 | +0.13(+0.95%) |
Apr 20, 2011 | 13.74 | 14.09 | 13.71 | 14.08 | 504,273 | +0.60(+4.43%) |
Apr 19, 2011 | 13.66 | 13.66 | 13.28 | 13.48 | 397,097 | -0.11(-0.80%) |
Apr 18, 2011 | 13.81 | 13.87 | 13.34 | 13.59 | 630,219 | -0.38(-2.75%) |
Apr 15, 2011 | 14.11 | 14.15 | 13.83 | 13.97 | 349,522 | -0.21(-1.46%) |
Apr 14, 2011 | 14.01 | 14.29 | 13.84 | 14.18 | 453,520 | +0.03(+0.21%) |
Apr 13, 2011 | 14.60 | 14.63 | 14.09 | 14.15 | 522,293 | -0.29(-1.98%) |
Apr 12, 2011 | 14.61 | 14.65 | 14.39 | 14.44 | 299,241 | -0.25(-1.68%) |
Apr 11, 2011 | 14.99 | 15.15 | 14.65 | 14.68 | 502,182 | -0.29(-1.91%) |
Apr 08, 2011 | 15.42 | 15.56 | 14.89 | 14.97 | 389,114 | -0.46(-3.00%) |
Apr 07, 2011 | 15.78 | 15.78 | 15.30 | 15.43 | 348,959 | -0.48(-3.04%) |
Apr 06, 2011 | 16.04 | 16.25 | 15.91 | 15.92 | 308,213 | -0.08(-0.49%) |
Apr 05, 2011 | 15.78 | 16.22 | 15.78 | 16.00 | 355,796 | +0.21(+1.31%) |
Apr 04, 2011 | 16.06 | 16.06 | 15.78 | 15.79 | 406,122 | -0.09(-0.56%) |