Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.71 | 14.03 | 13.68 | 13.96 | 479,937 | +0.29(+2.15%) |
Jan 30, 2012 | 13.74 | 13.79 | 13.65 | 13.67 | 261,842 | -0.10(-0.76%) |
Jan 27, 2012 | 14.00 | 14.00 | 13.71 | 13.78 | 320,471 | -0.23(-1.65%) |
Jan 26, 2012 | 13.85 | 14.05 | 13.80 | 14.01 | 289,397 | +0.18(+1.28%) |
Jan 25, 2012 | 13.71 | 13.85 | 13.67 | 13.83 | 264,930 | +0.10(+0.70%) |
Jan 24, 2012 | 13.74 | 13.76 | 13.63 | 13.73 | 200,163 | -0.02(-0.11%) |
Jan 23, 2012 | 13.80 | 13.82 | 13.67 | 13.75 | 253,342 | -0.03(-0.20%) |
Jan 20, 2012 | 13.59 | 13.79 | 13.59 | 13.78 | 334,890 | +0.22(+1.62%) |
Jan 19, 2012 | 13.63 | 13.66 | 13.46 | 13.56 | 173,733 | -0.04(-0.31%) |
Jan 18, 2012 | 13.66 | 13.67 | 13.30 | 13.60 | 384,984 | -0.02(-0.11%) |
Jan 17, 2012 | 13.39 | 13.72 | 13.39 | 13.61 | 443,745 | +0.30(+2.29%) |
Jan 13, 2012 | 13.26 | 13.35 | 13.21 | 13.31 | 114,625 | -0.06(-0.43%) |
Jan 12, 2012 | 13.36 | 13.41 | 13.25 | 13.37 | 222,425 | +0.02(+0.14%) |
Jan 11, 2012 | 13.24 | 13.42 | 13.24 | 13.35 | 407,270 | +0.11(+0.82%) |
Jan 10, 2012 | 13.36 | 13.36 | 13.20 | 13.24 | 265,267 | -0.02(-0.15%) |
Jan 09, 2012 | 13.35 | 13.41 | 13.20 | 13.26 | 497,631 | -0.01(-0.09%) |
Jan 06, 2012 | 13.28 | 13.32 | 13.15 | 13.27 | 216,113 | +0.01(+0.09%) |
Jan 05, 2012 | 13.27 | 13.34 | 13.17 | 13.26 | 248,410 | -0.02(-0.17%) |
Jan 04, 2012 | 13.49 | 13.56 | 13.28 | 13.28 | 253,502 | -0.19(-1.43%) |
Dec 30, 2011 | 13.64 | 13.64 | 13.45 | 13.47 | 99,055 | -0.12(-0.91%) |
Dec 29, 2011 | 13.59 | 13.67 | 13.49 | 13.60 | 173,891 | +0.07(+0.49%) |
Dec 28, 2011 | 13.77 | 13.77 | 13.49 | 13.53 | 183,207 | -0.21(-1.52%) |
Dec 27, 2011 | 13.61 | 13.79 | 13.40 | 13.74 | 184,200 | +0.15(+1.08%) |
Dec 23, 2011 | 13.50 | 13.65 | 13.43 | 13.59 | 92,686 | +0.12(+0.89%) |
Dec 21, 2011 | 13.47 | 13.59 | 13.38 | 13.47 | 212,321 | -0.05(-0.40%) |
Dec 20, 2011 | 13.32 | 13.59 | 13.31 | 13.53 | 299,022 | +0.34(+2.61%) |
Dec 19, 2011 | 13.38 | 13.56 | 13.17 | 13.18 | 178,403 | -0.14(-1.01%) |
Dec 16, 2011 | 13.32 | 13.40 | 13.22 | 13.32 | 652,691 | +0.00(+0.00%) |
Dec 15, 2011 | 13.41 | 13.42 | 13.23 | 13.32 | 243,584 | +0.03(+0.26%) |
Dec 14, 2011 | 13.25 | 13.42 | 13.25 | 13.28 | 231,164 | -0.06(-0.43%) |
Dec 13, 2011 | 13.60 | 13.64 | 13.25 | 13.34 | 283,092 | -0.16(-1.20%) |
Dec 12, 2011 | 13.31 | 13.50 | 13.28 | 13.50 | 302,078 | +0.10(+0.72%) |
Dec 09, 2011 | 13.21 | 13.48 | 13.21 | 13.41 | 288,493 | +0.18(+1.34%) |
Dec 08, 2011 | 13.63 | 13.63 | 13.20 | 13.23 | 273,273 | -0.49(-3.60%) |
Dec 07, 2011 | 13.74 | 13.81 | 13.56 | 13.72 | 172,704 | -0.03(-0.25%) |
Dec 06, 2011 | 13.84 | 13.86 | 13.50 | 13.76 | 282,230 | -0.05(-0.36%) |
Dec 05, 2011 | 13.77 | 13.95 | 13.71 | 13.81 | 349,152 | +0.21(+1.53%) |
Dec 02, 2011 | 13.78 | 13.82 | 13.57 | 13.60 | 155,809 | -0.05(-0.37%) |
Dec 01, 2011 | 13.57 | 13.84 | 13.51 | 13.65 | 314,918 | +0.03(+0.23%) |
Nov 30, 2011 | 13.54 | 13.65 | 13.36 | 13.62 | 715,640 | +0.38(+2.89%) |
Nov 29, 2011 | 13.23 | 13.38 | 13.19 | 13.24 | 165,289 | +0.02(+0.12%) |
Nov 28, 2011 | 13.13 | 13.23 | 12.98 | 13.22 | 412,842 | +0.26(+2.03%) |
Nov 25, 2011 | 13.01 | 13.21 | 12.96 | 12.96 | 155,516 | -0.09(-0.68%) |
Nov 23, 2011 | 13.26 | 13.45 | 13.04 | 13.05 | 223,324 | -0.32(-2.42%) |
Nov 22, 2011 | 13.69 | 13.77 | 13.36 | 13.37 | 256,898 | -0.30(-2.20%) |
Nov 21, 2011 | 13.83 | 13.88 | 13.64 | 13.67 | 171,570 | -0.30(-2.13%) |
Nov 18, 2011 | 13.86 | 14.00 | 13.82 | 13.97 | 195,625 | +0.15(+1.09%) |
Nov 17, 2011 | 13.72 | 13.95 | 13.63 | 13.82 | 371,142 | +0.13(+0.96%) |
Nov 16, 2011 | 13.64 | 13.89 | 13.64 | 13.69 | 1,162,372 | -0.02(-0.11%) |
Nov 15, 2011 | 13.69 | 13.71 | 13.64 | 13.71 | 799,246 | +0.00(+0.03%) |
Nov 14, 2011 | 13.59 | 13.71 | 13.58 | 13.70 | 411,124 | +0.05(+0.40%) |
Nov 11, 2011 | 13.59 | 13.66 | 13.58 | 13.65 | 213,474 | +0.14(+1.03%) |
Nov 10, 2011 | 13.59 | 13.59 | 13.41 | 13.51 | 141,115 | +0.07(+0.55%) |
Nov 09, 2011 | 13.45 | 13.66 | 13.41 | 13.44 | 331,117 | -0.20(-1.47%) |
Nov 08, 2011 | 13.09 | 13.66 | 13.09 | 13.64 | 378,050 | +0.07(+0.48%) |
Nov 07, 2011 | 13.56 | 13.58 | 13.31 | 13.57 | 320,123 | +0.07(+0.54%) |
Nov 04, 2011 | 13.48 | 13.51 | 13.34 | 13.50 | 262,153 | -0.05(-0.34%) |
Nov 03, 2011 | 13.45 | 13.56 | 13.26 | 13.54 | 219,675 | +0.21(+1.61%) |
Nov 02, 2011 | 13.20 | 13.44 | 13.20 | 13.33 | 183,586 | +0.22(+1.69%) |
Nov 01, 2011 | 12.97 | 13.32 | 12.97 | 13.11 | 340,205 | -0.28(-2.06%) |
Oct 31, 2011 | 13.23 | 13.49 | 13.23 | 13.38 | 221,182 | +0.04(+0.29%) |
Oct 28, 2011 | 13.44 | 13.54 | 13.33 | 13.34 | 237,533 | -0.18(-1.36%) |
Oct 27, 2011 | 13.31 | 13.53 | 13.21 | 13.53 | 646,181 | +0.51(+3.91%) |
Oct 26, 2011 | 13.28 | 13.34 | 12.93 | 13.02 | 460,825 | -0.10(-0.73%) |
Oct 25, 2011 | 13.56 | 13.56 | 13.11 | 13.11 | 326,629 | -0.46(-3.39%) |
Oct 24, 2011 | 13.54 | 13.57 | 13.44 | 13.57 | 294,099 | +0.07(+0.48%) |
Oct 21, 2011 | 13.52 | 13.54 | 13.41 | 13.51 | 278,812 | +0.16(+1.18%) |
Oct 20, 2011 | 13.47 | 13.47 | 13.16 | 13.35 | 196,739 | -0.06(-0.43%) |
Oct 19, 2011 | 13.33 | 13.54 | 13.29 | 13.41 | 315,933 | +0.06(+0.43%) |
Oct 18, 2011 | 13.34 | 13.45 | 13.12 | 13.35 | 190,831 | +0.09(+0.66%) |
Oct 17, 2011 | 13.37 | 13.41 | 13.16 | 13.26 | 161,671 | -0.17(-1.28%) |
Oct 14, 2011 | 13.49 | 13.49 | 13.29 | 13.44 | 188,285 | -0.02(-0.11%) |
Oct 13, 2011 | 13.15 | 13.48 | 13.08 | 13.45 | 220,477 | +0.21(+1.62%) |
Oct 12, 2011 | 13.26 | 13.40 | 13.14 | 13.24 | 246,117 | +0.03(+0.20%) |
Oct 11, 2011 | 13.24 | 13.38 | 13.02 | 13.21 | 355,959 | -0.14(-1.03%) |
Oct 10, 2011 | 13.22 | 13.36 | 13.17 | 13.35 | 230,343 | +0.28(+2.14%) |
Oct 07, 2011 | 13.22 | 13.25 | 12.93 | 13.07 | 261,101 | -0.14(-1.04%) |
Oct 06, 2011 | 13.06 | 13.21 | 12.91 | 13.21 | 229,082 | +0.16(+1.20%) |
Oct 05, 2011 | 13.02 | 13.32 | 12.81 | 13.05 | 441,935 | +0.07(+0.56%) |
Oct 04, 2011 | 12.37 | 13.00 | 12.37 | 12.98 | 425,375 | +0.55(+4.44%) |
Oct 03, 2011 | 12.89 | 12.94 | 12.38 | 12.43 | 575,859 | -0.57(-4.39%) |
Sep 30, 2011 | 12.62 | 13.16 | 12.62 | 13.00 | 455,825 | +0.22(+1.71%) |
Sep 29, 2011 | 12.76 | 12.89 | 12.59 | 12.78 | 797,240 | +0.21(+1.65%) |
Sep 28, 2011 | 12.87 | 12.87 | 12.54 | 12.57 | 532,254 | -0.38(-2.93%) |
Sep 27, 2011 | 12.91 | 13.14 | 12.84 | 12.95 | 310,923 | +0.23(+1.81%) |
Sep 26, 2011 | 12.79 | 12.79 | 12.53 | 12.72 | 247,060 | -0.02(-0.15%) |
Sep 23, 2011 | 12.48 | 12.79 | 12.46 | 12.74 | 345,404 | +0.23(+1.84%) |
Sep 22, 2011 | 12.33 | 12.59 | 12.33 | 12.51 | 525,666 | -0.01(-0.06%) |
Sep 21, 2011 | 12.88 | 12.93 | 12.51 | 12.52 | 204,000 | -0.34(-2.65%) |
Sep 20, 2011 | 12.98 | 13.15 | 12.84 | 12.86 | 152,802 | -0.08(-0.59%) |
Sep 19, 2011 | 12.93 | 13.03 | 12.81 | 12.93 | 136,868 | -0.16(-1.20%) |
Sep 16, 2011 | 13.15 | 13.22 | 12.99 | 13.09 | 304,727 | +0.02(+0.15%) |
Sep 15, 2011 | 13.16 | 13.24 | 12.91 | 13.07 | 264,239 | +0.03(+0.26%) |
Sep 14, 2011 | 12.95 | 13.14 | 12.78 | 13.04 | 364,789 | +0.21(+1.61%) |
Sep 13, 2011 | 12.86 | 12.88 | 12.65 | 12.83 | 193,254 | +0.06(+0.48%) |
Sep 12, 2011 | 12.57 | 12.80 | 12.52 | 12.77 | 302,129 | +0.13(+1.03%) |
Sep 09, 2011 | 12.90 | 12.93 | 12.54 | 12.64 | 315,400 | -0.34(-2.60%) |
Sep 08, 2011 | 13.22 | 13.22 | 12.95 | 12.98 | 217,224 | -0.28(-2.14%) |
Sep 07, 2011 | 13.03 | 13.26 | 12.90 | 13.26 | 418,869 | +0.37(+2.88%) |
Sep 06, 2011 | 12.91 | 13.13 | 12.65 | 12.89 | 671,007 | -0.21(-1.58%) |
Sep 02, 2011 | 13.18 | 13.44 | 13.10 | 13.10 | 234,716 | -0.32(-2.40%) |
Sep 01, 2011 | 13.59 | 13.60 | 13.31 | 13.42 | 386,022 | -0.18(-1.32%) |
Aug 31, 2011 | 13.56 | 13.60 | 13.45 | 13.60 | 368,559 | +0.07(+0.51%) |
Aug 30, 2011 | 13.44 | 13.58 | 13.41 | 13.53 | 249,336 | +0.02(+0.11%) |
Aug 29, 2011 | 13.31 | 13.51 | 13.15 | 13.51 | 191,802 | +0.28(+2.14%) |
Aug 26, 2011 | 13.01 | 13.26 | 12.81 | 13.23 | 122,203 | +0.17(+1.29%) |
Aug 25, 2011 | 13.51 | 13.51 | 12.86 | 13.06 | 348,795 | -0.39(-2.90%) |
Aug 24, 2011 | 13.24 | 13.50 | 13.16 | 13.45 | 267,296 | +0.21(+1.62%) |
Aug 23, 2011 | 12.88 | 13.24 | 12.78 | 13.24 | 301,122 | +0.38(+2.95%) |
Aug 22, 2011 | 13.12 | 13.13 | 12.80 | 12.86 | 265,074 | -0.02(-0.12%) |
Aug 19, 2011 | 12.75 | 13.17 | 12.75 | 12.87 | 233,035 | -0.09(-0.68%) |
Aug 18, 2011 | 13.01 | 13.24 | 12.85 | 12.96 | 369,969 | -0.31(-2.37%) |
Aug 17, 2011 | 13.31 | 13.47 | 13.21 | 13.28 | 163,783 | +0.01(+0.09%) |
Aug 16, 2011 | 13.18 | 13.33 | 13.02 | 13.26 | 234,272 | -0.01(-0.06%) |
Aug 15, 2011 | 13.10 | 13.47 | 13.10 | 13.27 | 292,522 | +0.24(+1.82%) |
Aug 12, 2011 | 13.19 | 13.27 | 12.90 | 13.03 | 234,306 | -0.09(-0.70%) |
Aug 11, 2011 | 12.67 | 13.44 | 12.57 | 13.13 | 449,642 | +0.51(+4.07%) |
Aug 10, 2011 | 12.94 | 13.29 | 12.59 | 12.61 | 345,516 | -0.64(-4.83%) |
Aug 09, 2011 | 12.84 | 13.30 | 11.69 | 13.25 | 851,748 | +1.38(+11.65%) |
Aug 08, 2011 | 12.72 | 12.72 | 11.87 | 11.87 | 771,368 | -0.80(-6.32%) |
Aug 05, 2011 | 13.04 | 13.04 | 12.53 | 12.67 | 385,730 | -0.26(-2.03%) |
Aug 04, 2011 | 12.86 | 13.12 | 12.86 | 12.93 | 357,710 | -0.07(-0.55%) |
Aug 03, 2011 | 12.87 | 13.01 | 12.77 | 13.00 | 137,757 | +0.17(+1.36%) |
Aug 02, 2011 | 12.95 | 13.16 | 12.82 | 12.83 | 214,697 | -0.14(-1.08%) |
Aug 01, 2011 | 13.08 | 13.08 | 12.83 | 12.97 | 175,358 | -0.01(-0.06%) |
Jul 29, 2011 | 12.79 | 13.10 | 12.72 | 12.98 | 338,429 | +0.12(+0.91%) |
Jul 28, 2011 | 12.89 | 12.99 | 12.83 | 12.86 | 214,647 | +0.00(+0.00%) |
Jul 27, 2011 | 12.99 | 13.10 | 12.85 | 12.86 | 280,254 | -0.18(-1.37%) |
Jul 26, 2011 | 13.18 | 13.18 | 13.03 | 13.04 | 101,395 | -0.12(-0.89%) |
Jul 25, 2011 | 13.08 | 13.32 | 13.08 | 13.16 | 166,627 | -0.03(-0.26%) |
Jul 22, 2011 | 13.17 | 13.21 | 13.14 | 13.19 | 231,597 | -0.19(-1.39%) |
Jul 21, 2011 | 13.24 | 13.40 | 13.21 | 13.38 | 115,122 | +0.19(+1.44%) |
Jul 20, 2011 | 13.18 | 13.23 | 13.12 | 13.19 | 125,729 | -0.02(-0.14%) |
Jul 19, 2011 | 13.18 | 13.27 | 13.12 | 13.21 | 301,732 | +0.07(+0.52%) |
Jul 18, 2011 | 13.27 | 13.27 | 13.08 | 13.14 | 168,988 | -0.17(-1.28%) |
Jul 15, 2011 | 13.29 | 13.40 | 13.25 | 13.31 | 163,983 | +0.02(+0.17%) |
Jul 14, 2011 | 13.44 | 13.50 | 13.24 | 13.29 | 120,715 | -0.15(-1.13%) |
Jul 13, 2011 | 13.35 | 13.54 | 13.33 | 13.44 | 125,275 | +0.13(+1.00%) |
Jul 12, 2011 | 13.28 | 13.39 | 13.26 | 13.30 | 143,505 | -0.02(-0.17%) |
Jul 11, 2011 | 13.28 | 13.42 | 13.28 | 13.33 | 143,582 | -0.11(-0.79%) |
Jul 08, 2011 | 13.38 | 13.47 | 13.24 | 13.43 | 229,853 | -0.06(-0.42%) |
Jul 07, 2011 | 13.39 | 13.57 | 13.29 | 13.49 | 212,068 | +0.16(+1.17%) |
Jul 06, 2011 | 13.28 | 13.36 | 13.27 | 13.34 | 116,632 | +0.03(+0.26%) |
Jul 05, 2011 | 13.30 | 13.34 | 13.11 | 13.30 | 187,292 | +0.01(+0.06%) |
Jul 01, 2011 | 13.21 | 13.36 | 13.21 | 13.29 | 207,540 | +0.14(+1.04%) |
Jun 30, 2011 | 13.02 | 13.22 | 12.96 | 13.16 | 220,042 | +0.13(+0.96%) |
Jun 29, 2011 | 13.14 | 13.14 | 12.89 | 13.03 | 347,252 | -0.06(-0.43%) |
Jun 28, 2011 | 12.98 | 13.16 | 12.98 | 13.09 | 171,643 | +0.17(+1.32%) |
Jun 27, 2011 | 12.96 | 13.05 | 12.89 | 12.92 | 180,832 | -0.02(-0.15%) |
Jun 24, 2011 | 12.88 | 12.99 | 12.84 | 12.94 | 301,437 | +0.09(+0.71%) |
Jun 23, 2011 | 12.71 | 12.85 | 12.62 | 12.85 | 166,601 | +0.06(+0.45%) |
Jun 22, 2011 | 12.79 | 12.92 | 12.77 | 12.79 | 91,971 | -0.08(-0.62%) |
Jun 21, 2011 | 12.90 | 12.91 | 12.69 | 12.87 | 205,859 | +0.07(+0.53%) |
Jun 20, 2011 | 12.85 | 12.85 | 12.70 | 12.80 | 160,840 | +0.08(+0.60%) |
Jun 17, 2011 | 12.80 | 12.86 | 12.57 | 12.72 | 477,301 | -0.02(-0.18%) |
Jun 16, 2011 | 12.61 | 12.87 | 12.61 | 12.75 | 189,228 | +0.13(+0.99%) |
Jun 15, 2011 | 12.62 | 12.72 | 12.54 | 12.62 | 212,980 | -0.11(-0.86%) |
Jun 14, 2011 | 12.77 | 12.77 | 12.66 | 12.73 | 173,983 | +0.07(+0.54%) |
Jun 13, 2011 | 12.69 | 12.78 | 12.56 | 12.66 | 182,218 | +0.04(+0.33%) |
Jun 10, 2011 | 12.67 | 12.78 | 12.59 | 12.62 | 201,083 | -0.07(-0.57%) |
Jun 09, 2011 | 12.74 | 12.78 | 12.68 | 12.69 | 171,203 | -0.03(-0.27%) |
Jun 08, 2011 | 12.72 | 12.90 | 12.72 | 12.73 | 130,631 | +0.01(+0.06%) |
Jun 07, 2011 | 12.83 | 12.83 | 12.72 | 12.72 | 153,258 | +0.00(+0.03%) |
Jun 06, 2011 | 12.74 | 12.86 | 12.70 | 12.72 | 171,622 | +0.00(+0.00%) |
Jun 03, 2011 | 12.72 | 12.81 | 12.66 | 12.72 | 273,615 | +0.22(+1.79%) |
May 24, 2011 | 12.51 | 12.63 | 12.44 | 12.49 | 261,584 | +0.04(+0.33%) |
May 23, 2011 | 12.44 | 12.61 | 12.44 | 12.45 | 193,029 | -0.11(-0.91%) |
May 20, 2011 | 12.63 | 12.63 | 12.55 | 12.56 | 277,538 | -0.06(-0.48%) |
May 19, 2011 | 12.73 | 12.80 | 12.58 | 12.63 | 249,956 | -0.07(-0.54%) |
May 18, 2011 | 12.66 | 12.72 | 12.56 | 12.69 | 157,678 | +0.08(+0.60%) |
May 17, 2011 | 12.62 | 12.71 | 12.61 | 12.62 | 141,809 | -0.03(-0.27%) |
May 16, 2011 | 12.69 | 12.73 | 12.63 | 12.65 | 201,001 | -0.07(-0.57%) |
May 13, 2011 | 12.94 | 13.00 | 12.62 | 12.72 | 137,088 | -0.19(-1.47%) |
May 12, 2011 | 12.73 | 12.94 | 12.72 | 12.91 | 199,850 | +0.17(+1.34%) |
May 11, 2011 | 12.93 | 13.00 | 12.72 | 12.74 | 277,757 | -0.20(-1.55%) |
May 10, 2011 | 12.84 | 12.96 | 12.78 | 12.94 | 181,641 | +0.17(+1.34%) |
May 09, 2011 | 12.64 | 12.86 | 12.61 | 12.77 | 175,061 | +0.11(+0.83%) |
May 06, 2011 | 12.80 | 13.10 | 12.65 | 12.67 | 197,789 | -0.09(-0.74%) |
May 05, 2011 | 12.86 | 12.94 | 12.62 | 12.76 | 211,192 | -0.16(-1.25%) |
May 04, 2011 | 13.07 | 13.10 | 12.92 | 12.92 | 114,237 | -0.15(-1.12%) |
May 03, 2011 | 13.08 | 13.12 | 12.96 | 13.07 | 144,341 | -0.03(-0.26%) |
May 02, 2011 | 13.10 | 13.12 | 13.08 | 13.10 | 194,593 | -0.04(-0.29%) |
Apr 29, 2011 | 13.18 | 13.23 | 13.12 | 13.14 | 162,685 | -0.01(-0.11%) |
Apr 28, 2011 | 13.10 | 13.16 | 13.06 | 13.16 | 148,190 | +0.05(+0.34%) |
Apr 27, 2011 | 13.03 | 13.15 | 12.94 | 13.11 | 182,889 | +0.06(+0.43%) |
Apr 26, 2011 | 12.98 | 13.08 | 12.91 | 13.06 | 151,377 | +0.12(+0.93%) |
Apr 25, 2011 | 12.99 | 13.00 | 12.91 | 12.94 | 160,651 | -0.01(-0.09%) |
Apr 21, 2011 | 13.07 | 13.10 | 12.87 | 12.95 | 266,954 | -0.04(-0.32%) |
Apr 20, 2011 | 13.16 | 13.16 | 12.98 | 12.99 | 309,813 | +0.00(+0.00%) |
Apr 19, 2011 | 13.19 | 13.20 | 12.98 | 12.99 | 330,851 | -0.17(-1.32%) |
Apr 18, 2011 | 13.27 | 13.31 | 12.96 | 13.16 | 299,578 | -0.27(-2.02%) |
Apr 15, 2011 | 13.04 | 13.61 | 13.04 | 13.43 | 431,927 | +0.35(+2.65%) |
Apr 14, 2011 | 12.95 | 13.10 | 12.91 | 13.09 | 106,302 | +0.06(+0.43%) |
Apr 13, 2011 | 12.97 | 13.22 | 12.97 | 13.03 | 152,214 | +0.11(+0.82%) |
Apr 12, 2011 | 13.20 | 13.36 | 12.91 | 12.92 | 153,983 | -0.35(-2.61%) |
Apr 11, 2011 | 13.27 | 13.38 | 13.15 | 13.27 | 207,147 | -0.02(-0.17%) |
Apr 08, 2011 | 13.49 | 13.56 | 13.23 | 13.29 | 100,761 | -0.12(-0.87%) |
Apr 07, 2011 | 13.65 | 13.65 | 13.35 | 13.41 | 197,034 | -0.22(-1.60%) |
Apr 06, 2011 | 13.67 | 13.72 | 13.57 | 13.63 | 182,430 | +0.03(+0.22%) |
Apr 05, 2011 | 13.64 | 13.64 | 13.50 | 13.60 | 208,855 | -0.08(-0.55%) |
Apr 04, 2011 | 13.52 | 13.70 | 13.49 | 13.67 | 219,222 | +0.14(+1.03%) |
Apr 01, 2011 | 13.55 | 13.64 | 13.49 | 13.53 | 178,177 | +0.03(+0.25%) |
Mar 31, 2011 | 13.27 | 13.52 | 13.25 | 13.50 | 322,949 | +0.24(+1.79%) |
Mar 30, 2011 | 13.55 | 13.55 | 13.21 | 13.26 | 983,595 | -0.22(-1.62%) |
Mar 29, 2011 | 12.83 | 13.58 | 12.83 | 13.48 | 628,828 | +0.72(+5.63%) |
Mar 28, 2011 | 12.91 | 12.98 | 12.74 | 12.76 | 166,325 | -0.10(-0.76%) |
Mar 25, 2011 | 12.81 | 12.98 | 12.70 | 12.86 | 309,101 | +0.12(+0.95%) |
Mar 24, 2011 | 12.78 | 12.80 | 12.71 | 12.74 | 98,113 | +0.01(+0.06%) |
Mar 23, 2011 | 12.84 | 12.84 | 12.56 | 12.73 | 163,798 | -0.08(-0.59%) |
Mar 22, 2011 | 12.71 | 12.85 | 12.71 | 12.81 | 148,891 | +0.10(+0.77%) |
Mar 21, 2011 | 12.70 | 12.72 | 12.64 | 12.71 | 204,291 | +0.17(+1.35%) |
Mar 18, 2011 | 12.44 | 12.62 | 12.34 | 12.54 | 365,383 | +0.18(+1.46%) |
Mar 17, 2011 | 12.55 | 12.56 | 12.32 | 12.36 | 173,157 | -0.03(-0.24%) |
Mar 16, 2011 | 12.56 | 12.63 | 12.30 | 12.39 | 342,898 | -0.17(-1.38%) |
Mar 15, 2011 | 12.58 | 12.84 | 12.54 | 12.56 | 224,875 | -0.27(-2.14%) |
Mar 14, 2011 | 12.74 | 12.91 | 12.53 | 12.84 | 504,112 | +0.44(+3.55%) |
Mar 11, 2011 | 12.52 | 12.70 | 12.39 | 12.40 | 315,503 | -0.12(-0.93%) |
Mar 10, 2011 | 12.78 | 12.83 | 12.51 | 12.51 | 202,567 | -0.38(-2.92%) |
Mar 09, 2011 | 12.86 | 12.95 | 12.86 | 12.89 | 70,700 | +0.02(+0.12%) |
Mar 08, 2011 | 12.70 | 12.94 | 12.66 | 12.88 | 142,096 | +0.18(+1.45%) |
Mar 07, 2011 | 12.87 | 12.97 | 12.67 | 12.69 | 199,834 | -0.14(-1.12%) |
Mar 04, 2011 | 12.91 | 12.91 | 12.59 | 12.83 | 329,725 | -0.08(-0.61%) |
Mar 03, 2011 | 12.78 | 12.98 | 12.77 | 12.91 | 275,669 | +0.30(+2.36%) |
Mar 02, 2011 | 12.52 | 12.64 | 12.44 | 12.62 | 212,409 | +0.15(+1.24%) |
Mar 01, 2011 | 12.69 | 12.71 | 12.45 | 12.46 | 124,982 | -0.17(-1.31%) |
Feb 28, 2011 | 12.69 | 12.79 | 12.57 | 12.63 | 171,292 | -0.05(-0.42%) |
Feb 25, 2011 | 12.46 | 12.69 | 12.42 | 12.68 | 185,261 | +0.24(+1.94%) |
Feb 24, 2011 | 12.50 | 12.50 | 12.33 | 12.44 | 328,243 | -0.06(-0.51%) |
Feb 23, 2011 | 12.77 | 12.80 | 12.50 | 12.50 | 251,749 | -0.30(-2.35%) |
Feb 22, 2011 | 12.76 | 12.91 | 12.67 | 12.80 | 285,248 | +0.00(+0.00%) |
Feb 18, 2011 | 12.65 | 12.83 | 12.65 | 12.80 | 284,273 | +0.20(+1.58%) |
Feb 17, 2011 | 12.55 | 12.65 | 12.49 | 12.60 | 214,656 | +0.08(+0.60%) |
Feb 16, 2011 | 12.51 | 12.54 | 12.39 | 12.53 | 174,086 | +0.08(+0.67%) |
Feb 15, 2011 | 12.56 | 12.65 | 12.41 | 12.45 | 306,527 | -0.15(-1.20%) |
Feb 14, 2011 | 12.49 | 12.65 | 12.46 | 12.60 | 319,108 | +0.09(+0.72%) |
Feb 11, 2011 | 12.37 | 12.52 | 12.37 | 12.51 | 113,881 | +0.09(+0.70%) |
Feb 10, 2011 | 12.42 | 12.54 | 12.40 | 12.42 | 265,782 | +0.01(+0.09%) |
Feb 09, 2011 | 12.47 | 12.48 | 12.37 | 12.41 | 173,318 | -0.07(-0.57%) |
Feb 08, 2011 | 12.59 | 12.59 | 12.40 | 12.48 | 179,178 | -0.10(-0.83%) |
Feb 07, 2011 | 12.57 | 12.63 | 12.51 | 12.58 | 203,142 | +0.03(+0.27%) |
Feb 04, 2011 | 12.60 | 12.64 | 12.51 | 12.55 | 248,921 | -0.06(-0.44%) |
Feb 03, 2011 | 12.70 | 12.70 | 12.48 | 12.61 | 260,436 | -0.12(-0.97%) |
Feb 02, 2011 | 12.71 | 12.86 | 12.67 | 12.73 | 159,977 | -0.06(-0.44%) |