Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.06 | 13.08 | 12.95 | 13.04 | 1,736,965 | -0.03(-0.24%) |
Apr 27, 2012 | 12.94 | 13.11 | 12.85 | 13.07 | 1,728,439 | +0.14(+1.10%) |
Apr 26, 2012 | 12.82 | 12.96 | 12.79 | 12.93 | 1,267,194 | +0.04(+0.29%) |
Apr 25, 2012 | 12.83 | 12.89 | 12.79 | 12.89 | 1,787,841 | +0.18(+1.42%) |
Apr 24, 2012 | 12.46 | 12.72 | 12.46 | 12.71 | 1,555,845 | +0.22(+1.75%) |
Apr 23, 2012 | 12.39 | 12.54 | 12.34 | 12.49 | 1,815,994 | -0.02(-0.16%) |
Apr 20, 2012 | 12.48 | 12.55 | 12.36 | 12.51 | 1,862,084 | +0.12(+0.99%) |
Apr 19, 2012 | 12.57 | 12.64 | 12.32 | 12.39 | 1,810,253 | -0.15(-1.22%) |
Apr 18, 2012 | 12.46 | 12.60 | 12.41 | 12.54 | 1,662,529 | +0.02(+0.15%) |
Apr 17, 2012 | 12.73 | 12.73 | 12.48 | 12.52 | 2,656,659 | -0.16(-1.25%) |
Apr 16, 2012 | 12.57 | 12.77 | 12.51 | 12.68 | 1,499,330 | +0.19(+1.54%) |
Apr 13, 2012 | 12.53 | 12.57 | 12.46 | 12.49 | 1,215,835 | -0.08(-0.62%) |
Apr 12, 2012 | 12.51 | 12.60 | 12.43 | 12.57 | 1,587,556 | +0.09(+0.75%) |
Apr 11, 2012 | 12.42 | 12.48 | 12.29 | 12.47 | 2,125,179 | +0.12(+0.98%) |
Apr 10, 2012 | 12.66 | 12.66 | 12.30 | 12.35 | 1,792,193 | -0.31(-2.42%) |
Apr 09, 2012 | 12.72 | 12.82 | 12.64 | 12.66 | 1,425,103 | -0.24(-1.84%) |
Apr 05, 2012 | 12.93 | 12.99 | 12.84 | 12.89 | 845,231 | -0.11(-0.85%) |
Apr 04, 2012 | 12.95 | 13.06 | 12.91 | 13.00 | 1,570,257 | -0.06(-0.43%) |
Apr 03, 2012 | 13.08 | 13.11 | 13.01 | 13.06 | 1,298,996 | -0.01(-0.06%) |
Apr 02, 2012 | 13.00 | 13.10 | 12.93 | 13.07 | 1,443,131 | +0.07(+0.53%) |
Mar 30, 2012 | 12.85 | 13.01 | 12.76 | 13.00 | 1,890,093 | +0.24(+1.88%) |
Mar 29, 2012 | 12.68 | 12.79 | 12.54 | 12.76 | 990,777 | -0.01(-0.09%) |
Mar 28, 2012 | 12.72 | 12.80 | 12.57 | 12.77 | 1,649,120 | +0.09(+0.75%) |
Mar 27, 2012 | 12.73 | 12.75 | 12.66 | 12.67 | 1,051,816 | -0.04(-0.31%) |
Mar 26, 2012 | 12.69 | 12.77 | 12.59 | 12.71 | 1,291,925 | +0.11(+0.88%) |
Mar 23, 2012 | 12.58 | 12.71 | 12.47 | 12.60 | 1,531,180 | +0.03(+0.27%) |
Mar 22, 2012 | 12.71 | 12.71 | 12.40 | 12.57 | 1,818,168 | -0.24(-1.84%) |
Mar 21, 2012 | 12.79 | 12.83 | 12.78 | 12.80 | 2,105,220 | +0.02(+0.13%) |
Mar 20, 2012 | 12.79 | 12.79 | 12.62 | 12.79 | 1,369,891 | +0.05(+0.41%) |
Mar 19, 2012 | 12.71 | 12.85 | 12.66 | 12.73 | 1,118,955 | -0.00(-0.03%) |
Mar 16, 2012 | 12.59 | 12.74 | 12.53 | 12.74 | 3,220,821 | +0.15(+1.19%) |
Mar 15, 2012 | 12.61 | 12.67 | 12.54 | 12.59 | 1,254,880 | -0.06(-0.44%) |
Mar 14, 2012 | 12.68 | 12.78 | 12.61 | 12.64 | 1,961,205 | -0.02(-0.16%) |
Mar 13, 2012 | 12.59 | 12.77 | 12.55 | 12.66 | 3,549,610 | +0.16(+1.29%) |
Mar 12, 2012 | 12.49 | 12.59 | 12.47 | 12.50 | 1,429,891 | +0.03(+0.27%) |
Mar 09, 2012 | 12.46 | 12.58 | 12.42 | 12.47 | 2,375,299 | -0.01(-0.04%) |
Mar 08, 2012 | 12.66 | 12.68 | 12.46 | 12.48 | 1,078,935 | -0.16(-1.23%) |
Mar 07, 2012 | 12.60 | 12.68 | 12.44 | 12.63 | 1,152,570 | +0.08(+0.65%) |
Mar 06, 2012 | 12.60 | 12.72 | 12.54 | 12.55 | 1,379,050 | -0.13(-1.05%) |
Mar 05, 2012 | 12.34 | 12.69 | 12.34 | 12.68 | 719,430 | +0.32(+2.61%) |
Mar 02, 2012 | 12.47 | 12.50 | 12.28 | 12.36 | 994,683 | -0.12(-0.96%) |
Mar 01, 2012 | 12.36 | 12.51 | 12.34 | 12.48 | 1,599,286 | +0.16(+1.34%) |
Feb 29, 2012 | 12.43 | 12.47 | 12.28 | 12.32 | 1,686,173 | -0.08(-0.67%) |
Feb 28, 2012 | 12.49 | 12.49 | 12.33 | 12.40 | 1,200,453 | -0.08(-0.67%) |
Feb 27, 2012 | 12.39 | 12.57 | 12.31 | 12.48 | 1,367,963 | -0.04(-0.32%) |
Feb 24, 2012 | 12.50 | 12.56 | 12.42 | 12.52 | 936,060 | +0.05(+0.42%) |
Feb 23, 2012 | 12.39 | 12.53 | 12.34 | 12.47 | 1,880,738 | +0.06(+0.52%) |
Feb 22, 2012 | 12.41 | 12.47 | 12.30 | 12.41 | 1,057,351 | +0.03(+0.24%) |
Feb 21, 2012 | 12.64 | 12.64 | 12.33 | 12.38 | 1,593,767 | -0.27(-2.14%) |
Feb 17, 2012 | 12.81 | 12.83 | 12.59 | 12.65 | 1,023,870 | -0.13(-1.01%) |
Feb 16, 2012 | 12.50 | 12.79 | 12.48 | 12.78 | 2,114,907 | +0.25(+1.97%) |
Feb 15, 2012 | 12.56 | 12.60 | 12.49 | 12.53 | 2,769,386 | -0.01(-0.04%) |
Feb 14, 2012 | 12.64 | 12.64 | 12.49 | 12.54 | 1,281,076 | -0.10(-0.82%) |
Feb 13, 2012 | 12.50 | 12.64 | 12.47 | 12.64 | 1,278,727 | +0.24(+1.97%) |
Feb 10, 2012 | 12.38 | 12.49 | 12.34 | 12.40 | 948,739 | -0.06(-0.52%) |
Feb 09, 2012 | 12.61 | 12.65 | 12.46 | 12.46 | 958,681 | -0.09(-0.75%) |
Feb 08, 2012 | 12.53 | 12.64 | 12.47 | 12.56 | 1,805,288 | +0.06(+0.50%) |
Feb 07, 2012 | 12.67 | 12.72 | 12.22 | 12.49 | 7,883,059 | -0.19(-1.52%) |
Feb 06, 2012 | 12.78 | 12.86 | 12.66 | 12.69 | 1,606,020 | -0.11(-0.87%) |
Feb 03, 2012 | 12.95 | 12.96 | 12.74 | 12.80 | 2,677,676 | -0.01(-0.12%) |
Feb 02, 2012 | 13.29 | 13.29 | 12.78 | 12.81 | 1,849,650 | -0.11(-0.87%) |
Feb 01, 2012 | 13.04 | 13.13 | 12.84 | 12.92 | 2,756,415 | -0.06(-0.50%) |
Jan 31, 2012 | 13.08 | 13.13 | 12.95 | 12.99 | 1,713,849 | -0.04(-0.28%) |
Jan 30, 2012 | 12.94 | 13.04 | 12.91 | 13.03 | 1,494,098 | -0.01(-0.06%) |
Jan 27, 2012 | 12.79 | 13.04 | 12.71 | 13.03 | 1,729,785 | +0.27(+2.15%) |
Jan 26, 2012 | 12.68 | 12.80 | 12.66 | 12.76 | 1,743,096 | +0.14(+1.15%) |
Jan 25, 2012 | 12.44 | 12.69 | 12.42 | 12.61 | 2,269,285 | -0.09(-0.73%) |
Jan 24, 2012 | 12.36 | 12.76 | 12.36 | 12.71 | 3,136,472 | +0.37(+2.99%) |
Jan 23, 2012 | 12.33 | 12.50 | 12.30 | 12.34 | 1,010,883 | +0.00(+0.00%) |
Jan 20, 2012 | 12.31 | 12.35 | 12.22 | 12.34 | 2,006,085 | +0.03(+0.26%) |
Jan 19, 2012 | 12.32 | 12.40 | 12.28 | 12.31 | 1,421,894 | +0.02(+0.15%) |
Jan 18, 2012 | 12.27 | 12.50 | 12.24 | 12.29 | 1,637,119 | +0.02(+0.20%) |
Jan 17, 2012 | 12.50 | 12.51 | 12.25 | 12.26 | 1,144,411 | -0.12(-0.94%) |
Jan 13, 2012 | 12.26 | 12.39 | 12.16 | 12.38 | 730,203 | +0.07(+0.54%) |
Jan 12, 2012 | 12.43 | 12.43 | 12.19 | 12.31 | 849,070 | -0.10(-0.84%) |
Jan 11, 2012 | 12.40 | 12.49 | 12.38 | 12.42 | 1,880,943 | -0.03(-0.21%) |
Jan 10, 2012 | 12.44 | 12.53 | 12.43 | 12.44 | 1,243,103 | +0.13(+1.08%) |
Jan 09, 2012 | 12.45 | 12.49 | 12.30 | 12.31 | 702,749 | -0.10(-0.82%) |
Jan 06, 2012 | 12.42 | 12.49 | 12.31 | 12.41 | 1,502,970 | -0.00(-0.01%) |
Jan 05, 2012 | 12.34 | 12.48 | 12.29 | 12.41 | 1,267,052 | +0.05(+0.37%) |
Jan 04, 2012 | 12.44 | 12.48 | 12.28 | 12.37 | 2,300,249 | +0.02(+0.15%) |
Dec 30, 2011 | 12.29 | 12.43 | 12.29 | 12.35 | 1,068,837 | +0.03(+0.26%) |
Dec 29, 2011 | 12.25 | 12.35 | 12.25 | 12.32 | 602,583 | +0.11(+0.86%) |
Dec 28, 2011 | 12.31 | 12.31 | 12.16 | 12.21 | 630,739 | -0.07(-0.59%) |
Dec 27, 2011 | 12.15 | 12.32 | 12.11 | 12.29 | 917,510 | +0.11(+0.92%) |
Dec 23, 2011 | 12.22 | 12.27 | 12.16 | 12.17 | 554,002 | +0.09(+0.72%) |
Dec 21, 2011 | 11.93 | 12.14 | 11.89 | 12.09 | 1,203,616 | +0.11(+0.94%) |
Dec 20, 2011 | 11.95 | 12.06 | 11.93 | 11.97 | 2,197,128 | +0.20(+1.66%) |
Dec 19, 2011 | 12.02 | 12.06 | 11.77 | 11.78 | 918,205 | -0.18(-1.54%) |
Dec 16, 2011 | 11.83 | 12.09 | 11.83 | 11.96 | 1,939,755 | +0.23(+1.95%) |
Dec 15, 2011 | 11.57 | 11.80 | 11.45 | 11.74 | 1,149,212 | +0.25(+2.21%) |
Dec 14, 2011 | 11.30 | 11.60 | 11.28 | 11.48 | 1,332,441 | +0.12(+1.09%) |
Dec 13, 2011 | 11.60 | 11.71 | 11.34 | 11.36 | 1,021,436 | -0.19(-1.66%) |
Dec 12, 2011 | 11.64 | 11.72 | 11.41 | 11.55 | 1,017,493 | -0.22(-1.88%) |
Dec 09, 2011 | 11.48 | 11.82 | 11.38 | 11.77 | 911,841 | +0.31(+2.72%) |
Dec 08, 2011 | 11.68 | 11.68 | 11.37 | 11.46 | 1,709,563 | -0.28(-2.38%) |
Dec 07, 2011 | 11.58 | 11.74 | 11.42 | 11.74 | 1,326,945 | +0.10(+0.82%) |
Dec 06, 2011 | 11.60 | 11.73 | 11.55 | 11.64 | 855,243 | +0.03(+0.24%) |
Dec 05, 2011 | 11.70 | 11.76 | 11.52 | 11.62 | 1,096,818 | +0.04(+0.32%) |
Dec 02, 2011 | 11.56 | 11.72 | 11.53 | 11.58 | 1,405,841 | +0.18(+1.57%) |
Dec 01, 2011 | 11.37 | 11.46 | 11.27 | 11.40 | 1,317,458 | +0.01(+0.13%) |
Nov 30, 2011 | 11.36 | 11.41 | 11.26 | 11.39 | 2,746,656 | +0.33(+2.98%) |
Nov 29, 2011 | 11.05 | 11.15 | 10.97 | 11.06 | 1,516,565 | +0.06(+0.54%) |
Nov 28, 2011 | 11.22 | 11.23 | 10.92 | 11.00 | 2,170,437 | +0.06(+0.52%) |
Nov 25, 2011 | 10.86 | 11.18 | 10.83 | 10.94 | 628,445 | +0.08(+0.76%) |
Nov 23, 2011 | 11.01 | 11.08 | 10.81 | 10.86 | 1,402,485 | -0.26(-2.30%) |
Nov 22, 2011 | 11.13 | 11.30 | 11.10 | 11.11 | 1,216,030 | -0.03(-0.31%) |
Nov 21, 2011 | 11.23 | 11.30 | 11.11 | 11.15 | 1,607,696 | -0.23(-2.04%) |
Nov 18, 2011 | 11.43 | 11.47 | 11.32 | 11.38 | 1,197,496 | -0.02(-0.14%) |
Nov 17, 2011 | 11.53 | 11.59 | 11.36 | 11.40 | 1,340,825 | -0.15(-1.31%) |
Nov 16, 2011 | 11.54 | 11.71 | 11.49 | 11.55 | 1,006,083 | -0.09(-0.74%) |
Nov 15, 2011 | 11.46 | 11.72 | 11.42 | 11.63 | 867,581 | +0.10(+0.86%) |
Nov 14, 2011 | 11.71 | 11.74 | 11.48 | 11.53 | 1,154,469 | -0.23(-1.97%) |
Nov 11, 2011 | 11.64 | 11.87 | 11.58 | 11.77 | 1,462,965 | +0.21(+1.80%) |
Nov 10, 2011 | 11.77 | 11.82 | 11.52 | 11.56 | 1,918,343 | -0.11(-0.92%) |
Nov 09, 2011 | 11.95 | 12.01 | 11.65 | 11.67 | 2,069,205 | -0.53(-4.35%) |
Nov 08, 2011 | 12.33 | 12.34 | 11.99 | 12.20 | 2,836,331 | -0.09(-0.71%) |
Nov 07, 2011 | 12.20 | 12.39 | 12.06 | 12.28 | 811,136 | +0.04(+0.36%) |
Nov 04, 2011 | 12.15 | 12.25 | 12.07 | 12.24 | 1,190,767 | +0.00(+0.02%) |
Nov 03, 2011 | 12.35 | 12.35 | 11.96 | 12.24 | 2,173,423 | +0.00(+0.00%) |
Nov 02, 2011 | 12.17 | 12.29 | 11.95 | 12.24 | 1,736,157 | +0.25(+2.09%) |
Nov 01, 2011 | 11.87 | 12.30 | 11.81 | 11.99 | 3,402,276 | -0.19(-1.57%) |
Oct 31, 2011 | 11.90 | 12.26 | 11.79 | 12.18 | 2,092,502 | +0.15(+1.24%) |
Oct 28, 2011 | 12.08 | 12.17 | 11.93 | 12.03 | 2,359,943 | -0.03(-0.26%) |
Oct 27, 2011 | 12.11 | 12.24 | 11.87 | 12.06 | 2,621,584 | +0.24(+2.06%) |
Oct 26, 2011 | 11.84 | 11.85 | 11.64 | 11.82 | 1,240,864 | +0.04(+0.38%) |
Oct 25, 2011 | 11.94 | 11.94 | 11.66 | 11.77 | 1,602,108 | -0.23(-1.92%) |
Oct 24, 2011 | 11.64 | 12.02 | 11.58 | 12.00 | 2,381,964 | +0.37(+3.17%) |
Oct 21, 2011 | 11.35 | 11.64 | 11.28 | 11.63 | 3,310,689 | +0.45(+4.00%) |
Oct 20, 2011 | 11.25 | 11.28 | 11.04 | 11.19 | 9,244,179 | -0.36(-3.11%) |
Oct 19, 2011 | 11.63 | 11.80 | 11.49 | 11.55 | 1,243,015 | -0.07(-0.63%) |
Oct 18, 2011 | 11.50 | 11.71 | 11.22 | 11.62 | 2,606,878 | +0.14(+1.25%) |
Oct 17, 2011 | 11.77 | 11.77 | 11.41 | 11.48 | 1,676,996 | -0.35(-2.96%) |
Oct 14, 2011 | 11.81 | 11.94 | 11.76 | 11.83 | 1,063,919 | +0.10(+0.82%) |
Oct 13, 2011 | 11.71 | 11.83 | 11.51 | 11.73 | 881,630 | -0.05(-0.44%) |
Oct 12, 2011 | 11.65 | 11.90 | 11.58 | 11.78 | 1,751,629 | +0.16(+1.38%) |
Oct 11, 2011 | 11.74 | 11.83 | 11.52 | 11.62 | 1,511,020 | -0.24(-2.05%) |
Oct 10, 2011 | 11.44 | 11.88 | 11.44 | 11.86 | 1,495,044 | +0.60(+5.31%) |
Oct 07, 2011 | 11.68 | 11.72 | 11.24 | 11.27 | 1,662,898 | -0.39(-3.38%) |
Oct 06, 2011 | 11.52 | 11.67 | 11.39 | 11.66 | 1,401,757 | +0.30(+2.61%) |
Oct 05, 2011 | 11.62 | 11.62 | 10.85 | 11.36 | 1,772,705 | -0.26(-2.20%) |
Oct 04, 2011 | 10.86 | 11.66 | 10.75 | 11.62 | 2,260,867 | +0.68(+6.23%) |
Oct 03, 2011 | 11.63 | 11.67 | 10.94 | 10.94 | 1,939,946 | -0.61(-5.26%) |
Sep 30, 2011 | 11.48 | 11.74 | 11.47 | 11.55 | 2,356,809 | -0.10(-0.89%) |
Sep 29, 2011 | 11.65 | 11.71 | 11.43 | 11.65 | 1,754,724 | +0.07(+0.62%) |
Sep 28, 2011 | 12.10 | 12.23 | 11.55 | 11.58 | 1,425,641 | -0.51(-4.20%) |
Sep 27, 2011 | 12.22 | 12.26 | 11.98 | 12.08 | 1,972,047 | +0.11(+0.89%) |
Sep 26, 2011 | 12.20 | 12.27 | 11.78 | 11.98 | 1,905,104 | -0.16(-1.28%) |
Sep 23, 2011 | 11.89 | 12.18 | 11.77 | 12.13 | 1,998,214 | +0.22(+1.81%) |
Sep 22, 2011 | 11.92 | 12.25 | 11.74 | 11.92 | 2,992,641 | -0.39(-3.14%) |
Sep 21, 2011 | 13.10 | 13.17 | 12.28 | 12.30 | 1,802,682 | -0.85(-6.45%) |
Sep 20, 2011 | 13.21 | 13.42 | 13.13 | 13.15 | 1,940,392 | -0.01(-0.06%) |
Sep 19, 2011 | 13.00 | 13.30 | 13.00 | 13.16 | 2,192,031 | -0.04(-0.32%) |
Sep 16, 2011 | 13.11 | 13.27 | 13.02 | 13.20 | 2,847,061 | +0.17(+1.32%) |
Sep 15, 2011 | 13.01 | 13.07 | 12.89 | 13.03 | 2,413,085 | +0.12(+0.92%) |
Sep 14, 2011 | 12.98 | 13.00 | 12.85 | 12.91 | 1,990,333 | +0.01(+0.06%) |
Sep 13, 2011 | 12.71 | 12.91 | 12.56 | 12.90 | 1,153,463 | +0.22(+1.75%) |
Sep 12, 2011 | 12.40 | 12.69 | 12.39 | 12.68 | 754,999 | +0.13(+1.01%) |
Sep 09, 2011 | 12.86 | 12.95 | 12.50 | 12.55 | 1,357,515 | -0.39(-3.00%) |
Sep 08, 2011 | 12.85 | 13.00 | 12.73 | 12.94 | 1,369,520 | +0.07(+0.57%) |
Sep 07, 2011 | 12.59 | 12.88 | 12.39 | 12.87 | 1,740,987 | +0.46(+3.67%) |
Sep 06, 2011 | 12.11 | 12.47 | 12.04 | 12.41 | 1,309,775 | -0.01(-0.09%) |
Sep 02, 2011 | 12.34 | 12.69 | 12.20 | 12.42 | 2,001,808 | -0.21(-1.62%) |
Sep 01, 2011 | 12.68 | 12.80 | 12.55 | 12.63 | 2,115,950 | +0.01(+0.09%) |
Aug 31, 2011 | 12.42 | 12.64 | 12.31 | 12.62 | 2,466,735 | +0.28(+2.27%) |
Aug 30, 2011 | 12.29 | 12.43 | 12.15 | 12.34 | 1,152,950 | +0.03(+0.22%) |
Aug 29, 2011 | 12.06 | 12.34 | 12.01 | 12.31 | 1,319,726 | +0.41(+3.45%) |
Aug 26, 2011 | 11.62 | 11.92 | 11.41 | 11.90 | 891,584 | +0.21(+1.75%) |
Aug 25, 2011 | 11.97 | 12.08 | 11.57 | 11.70 | 1,439,904 | -0.20(-1.68%) |
Aug 24, 2011 | 11.62 | 11.90 | 11.55 | 11.90 | 1,144,310 | +0.26(+2.23%) |
Aug 23, 2011 | 11.35 | 11.64 | 11.22 | 11.64 | 1,314,106 | +0.33(+2.95%) |
Aug 22, 2011 | 11.50 | 11.52 | 11.18 | 11.30 | 1,190,570 | +0.01(+0.08%) |
Aug 19, 2011 | 11.15 | 11.50 | 11.05 | 11.29 | 2,064,808 | -0.02(-0.21%) |
Aug 18, 2011 | 11.49 | 11.66 | 11.19 | 11.32 | 2,113,973 | -0.49(-4.11%) |
Aug 17, 2011 | 11.93 | 11.99 | 11.67 | 11.80 | 1,247,016 | -0.05(-0.45%) |
Aug 16, 2011 | 11.63 | 11.90 | 11.63 | 11.86 | 1,729,731 | +0.01(+0.06%) |
Aug 15, 2011 | 11.46 | 11.85 | 11.46 | 11.85 | 1,407,948 | +0.44(+3.90%) |
Aug 12, 2011 | 11.46 | 11.59 | 11.34 | 11.40 | 940,880 | +0.03(+0.23%) |
Aug 11, 2011 | 10.76 | 11.58 | 10.76 | 11.38 | 2,485,310 | +0.65(+6.06%) |
Aug 10, 2011 | 10.88 | 11.14 | 10.67 | 10.73 | 5,105,555 | -0.47(-4.23%) |
Aug 09, 2011 | 11.10 | 11.24 | 10.33 | 11.20 | 4,630,606 | +0.90(+8.73%) |
Aug 08, 2011 | 11.10 | 11.10 | 10.30 | 10.30 | 2,904,796 | -0.87(-7.77%) |
Aug 05, 2011 | 11.43 | 11.44 | 11.00 | 11.17 | 2,846,012 | -0.15(-1.31%) |
Aug 04, 2011 | 11.66 | 11.79 | 11.31 | 11.32 | 1,984,893 | -0.45(-3.84%) |
Aug 03, 2011 | 11.59 | 11.79 | 11.46 | 11.77 | 2,171,888 | +0.21(+1.77%) |
Aug 02, 2011 | 11.81 | 11.90 | 11.55 | 11.57 | 1,310,846 | -0.29(-2.49%) |
Aug 01, 2011 | 11.99 | 11.99 | 11.80 | 11.86 | 1,427,348 | -0.07(-0.58%) |
Jul 29, 2011 | 11.74 | 11.97 | 11.66 | 11.93 | 3,810,170 | +0.09(+0.79%) |
Jul 28, 2011 | 11.99 | 12.01 | 11.77 | 11.84 | 2,866,056 | -0.11(-0.93%) |
Jul 27, 2011 | 12.29 | 12.31 | 11.93 | 11.95 | 1,887,851 | -0.36(-2.96%) |
Jul 26, 2011 | 12.38 | 12.38 | 12.25 | 12.31 | 1,329,372 | -0.04(-0.36%) |
Jul 25, 2011 | 12.38 | 12.47 | 12.29 | 12.36 | 791,892 | -0.10(-0.79%) |
Jul 22, 2011 | 12.44 | 12.48 | 12.43 | 12.46 | 770,887 | +0.05(+0.37%) |
Jul 21, 2011 | 12.44 | 12.53 | 12.36 | 12.41 | 2,021,655 | +0.03(+0.21%) |
Jul 20, 2011 | 12.09 | 12.39 | 12.09 | 12.38 | 1,450,341 | +0.30(+2.50%) |
Jul 19, 2011 | 12.00 | 12.25 | 11.95 | 12.08 | 1,372,196 | +0.09(+0.72%) |
Jul 18, 2011 | 12.03 | 12.04 | 11.86 | 12.00 | 1,291,113 | -0.05(-0.44%) |
Jul 15, 2011 | 11.95 | 12.05 | 11.89 | 12.05 | 1,333,167 | +0.11(+0.89%) |
Jul 14, 2011 | 12.06 | 12.07 | 11.88 | 11.94 | 774,765 | -0.08(-0.62%) |
Jul 13, 2011 | 12.29 | 12.29 | 12.00 | 12.02 | 1,240,047 | -0.24(-1.93%) |
Jul 12, 2011 | 12.15 | 12.39 | 12.15 | 12.25 | 1,577,603 | +0.04(+0.33%) |
Jul 11, 2011 | 12.09 | 12.23 | 12.05 | 12.21 | 2,207,334 | +0.02(+0.18%) |
Jul 08, 2011 | 12.10 | 12.20 | 12.10 | 12.19 | 1,410,242 | -0.02(-0.17%) |
Jul 07, 2011 | 12.20 | 12.25 | 12.16 | 12.21 | 1,944,810 | +0.10(+0.83%) |
Jul 06, 2011 | 11.90 | 12.17 | 11.85 | 12.11 | 2,625,968 | +0.19(+1.63%) |
Jul 05, 2011 | 11.72 | 11.93 | 11.63 | 11.92 | 1,581,934 | +0.23(+1.96%) |
Jul 01, 2011 | 11.46 | 11.72 | 11.45 | 11.69 | 2,163,041 | +0.26(+2.24%) |
Jun 30, 2011 | 11.52 | 11.55 | 11.42 | 11.43 | 2,396,771 | -0.06(-0.51%) |
Jun 29, 2011 | 11.46 | 11.55 | 11.40 | 11.49 | 1,653,405 | +0.07(+0.64%) |
Jun 28, 2011 | 11.49 | 11.51 | 11.36 | 11.42 | 2,081,296 | -0.03(-0.24%) |
Jun 27, 2011 | 11.48 | 11.54 | 11.41 | 11.45 | 1,267,786 | -0.02(-0.19%) |
Jun 24, 2011 | 11.48 | 11.58 | 11.45 | 11.47 | 2,199,065 | +0.03(+0.24%) |
Jun 23, 2011 | 11.72 | 11.74 | 11.39 | 11.44 | 2,759,396 | -0.40(-3.34%) |
Jun 22, 2011 | 11.77 | 11.89 | 11.77 | 11.84 | 1,351,846 | +0.04(+0.30%) |
Jun 21, 2011 | 11.77 | 11.81 | 11.69 | 11.80 | 1,778,464 | +0.08(+0.70%) |
Jun 20, 2011 | 11.75 | 11.75 | 11.69 | 11.72 | 1,992,878 | +0.09(+0.74%) |
Jun 17, 2011 | 11.41 | 11.70 | 11.36 | 11.63 | 6,186,802 | +0.30(+2.67%) |
Jun 16, 2011 | 11.22 | 11.38 | 11.13 | 11.33 | 1,659,093 | +0.16(+1.40%) |
Jun 15, 2011 | 11.15 | 11.23 | 11.08 | 11.17 | 1,629,285 | -0.06(-0.55%) |
Jun 14, 2011 | 11.42 | 11.43 | 11.19 | 11.24 | 1,515,945 | -0.10(-0.90%) |
Jun 13, 2011 | 11.30 | 11.48 | 11.30 | 11.34 | 2,734,346 | +0.05(+0.45%) |
Jun 10, 2011 | 11.30 | 11.34 | 11.15 | 11.29 | 2,884,761 | -0.07(-0.61%) |
Jun 09, 2011 | 11.29 | 11.40 | 11.22 | 11.36 | 1,963,851 | +0.04(+0.39%) |
Jun 08, 2011 | 11.13 | 11.42 | 11.09 | 11.31 | 2,016,785 | +0.12(+1.04%) |
Jun 07, 2011 | 11.28 | 11.30 | 11.19 | 11.20 | 2,128,087 | -0.04(-0.32%) |
Jun 06, 2011 | 11.35 | 11.43 | 11.22 | 11.23 | 2,432,889 | -0.12(-1.06%) |
Jun 03, 2011 | 11.28 | 11.52 | 11.27 | 11.35 | 3,551,392 | +0.83(+7.91%) |
May 24, 2011 | 10.58 | 10.58 | 10.49 | 10.52 | 646,514 | -0.02(-0.22%) |
May 23, 2011 | 10.48 | 10.59 | 10.46 | 10.54 | 582,625 | -0.08(-0.77%) |
May 20, 2011 | 10.70 | 10.73 | 10.60 | 10.63 | 777,246 | -0.12(-1.08%) |
May 19, 2011 | 10.77 | 10.81 | 10.67 | 10.74 | 464,336 | +0.01(+0.14%) |
May 18, 2011 | 10.69 | 10.74 | 10.61 | 10.73 | 482,909 | +0.07(+0.67%) |
May 17, 2011 | 10.63 | 10.71 | 10.59 | 10.66 | 511,359 | -0.04(-0.34%) |
May 16, 2011 | 10.63 | 10.77 | 10.59 | 10.69 | 511,601 | +0.02(+0.20%) |
May 13, 2011 | 10.77 | 10.79 | 10.60 | 10.67 | 734,145 | -0.10(-0.95%) |
May 12, 2011 | 10.69 | 10.79 | 10.63 | 10.77 | 438,907 | +0.02(+0.20%) |
May 11, 2011 | 10.91 | 10.91 | 10.73 | 10.75 | 820,655 | -0.18(-1.65%) |
May 10, 2011 | 10.78 | 10.93 | 10.78 | 10.93 | 506,459 | +0.19(+1.80%) |
May 09, 2011 | 10.63 | 10.75 | 10.56 | 10.74 | 429,617 | +0.10(+0.98%) |
May 06, 2011 | 10.85 | 10.85 | 10.59 | 10.63 | 764,924 | -0.13(-1.20%) |
May 05, 2011 | 10.68 | 10.88 | 10.66 | 10.76 | 707,694 | +0.04(+0.34%) |
May 04, 2011 | 10.79 | 10.81 | 10.68 | 10.73 | 668,850 | -0.05(-0.51%) |
May 03, 2011 | 10.86 | 10.91 | 10.70 | 10.78 | 1,052,230 | -0.09(-0.80%) |