Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.55 | 17.80 | 17.55 | 17.57 | 16,803 | +0.03(+0.17%) |
Feb 28, 2012 | 17.67 | 17.67 | 17.54 | 17.54 | 5,037 | -0.03(-0.17%) |
Feb 27, 2012 | 17.37 | 17.67 | 17.37 | 17.57 | 53,858 | -0.17(-0.96%) |
Feb 24, 2012 | 17.67 | 17.87 | 17.67 | 17.74 | 23,156 | -0.09(-0.50%) |
Feb 23, 2012 | 17.92 | 17.92 | 17.74 | 17.83 | 35,265 | -0.45(-2.46%) |
Feb 22, 2012 | 18.45 | 18.45 | 18.27 | 18.28 | 12,686 | -0.17(-0.92%) |
Feb 21, 2012 | 18.48 | 18.57 | 18.42 | 18.45 | 45,262 | +0.34(+1.88%) |
Feb 17, 2012 | 18.06 | 18.11 | 17.93 | 18.11 | 44,013 | +0.16(+0.89%) |
Feb 16, 2012 | 17.70 | 17.95 | 17.70 | 17.95 | 32,895 | +0.47(+2.69%) |
Feb 15, 2012 | 17.65 | 17.65 | 17.43 | 17.48 | 23,162 | +0.41(+2.40%) |
Feb 14, 2012 | 17.13 | 17.13 | 17.00 | 17.07 | 50,025 | -0.58(-3.29%) |
Feb 13, 2012 | 17.60 | 17.67 | 17.50 | 17.65 | 111,567 | +0.41(+2.38%) |
Feb 10, 2012 | 17.00 | 17.39 | 17.00 | 17.24 | 150,414 | +0.30(+1.77%) |
Feb 09, 2012 | 16.64 | 16.94 | 16.64 | 16.94 | 80,430 | +0.82(+5.09%) |
Feb 08, 2012 | 16.02 | 16.22 | 16.02 | 16.12 | 21,891 | +0.12(+0.75%) |
Feb 07, 2012 | 15.94 | 16.00 | 15.71 | 16.00 | 33,192 | -0.09(-0.56%) |
Feb 06, 2012 | 16.12 | 16.12 | 16.00 | 16.09 | 93,809 | -0.01(-0.06%) |
Feb 03, 2012 | 15.96 | 16.10 | 15.96 | 16.10 | 18,493 | +0.14(+0.88%) |
Feb 02, 2012 | 16.07 | 16.07 | 15.96 | 15.96 | 7,025 | -0.05(-0.31%) |
Feb 01, 2012 | 15.98 | 16.06 | 15.92 | 16.01 | 15,135 | +0.10(+0.63%) |
Jan 31, 2012 | 15.91 | 16.10 | 15.87 | 15.91 | 12,308 | +0.70(+4.60%) |
Jan 30, 2012 | 15.06 | 15.30 | 15.06 | 15.21 | 3,678 | -0.01(-0.07%) |
Jan 27, 2012 | 15.27 | 15.27 | 15.16 | 15.22 | 27,285 | -0.39(-2.50%) |
Jan 26, 2012 | 15.42 | 15.62 | 15.42 | 15.61 | 360,874 | +0.26(+1.69%) |
Jan 25, 2012 | 15.10 | 15.35 | 15.10 | 15.35 | 3,851 | +0.15(+0.99%) |
Jan 24, 2012 | 15.22 | 15.22 | 15.10 | 15.20 | 14,030 | -0.05(-0.33%) |
Jan 23, 2012 | 15.20 | 15.30 | 15.10 | 15.25 | 14,489 | +0.11(+0.73%) |
Jan 20, 2012 | 15.18 | 15.20 | 15.10 | 15.14 | 14,532 | -1.09(-6.72%) |
Jan 19, 2012 | 16.21 | 16.34 | 16.17 | 16.23 | 49,131 | +1.01(+6.64%) |
Jan 18, 2012 | 15.21 | 15.22 | 15.15 | 15.22 | 4,095 | +0.07(+0.46%) |
Jan 17, 2012 | 15.25 | 15.37 | 15.06 | 15.15 | 5,832 | -0.13(-0.85%) |
Jan 13, 2012 | 15.27 | 15.30 | 15.11 | 15.28 | 7,802 | +0.38(+2.55%) |
Jan 12, 2012 | 14.94 | 15.04 | 14.90 | 14.90 | 4,381 | +0.00(+0.00%) |
Jan 11, 2012 | 14.94 | 14.94 | 14.86 | 14.90 | 2,652 | -0.24(-1.59%) |
Jan 10, 2012 | 15.33 | 15.36 | 15.09 | 15.14 | 6,334 | -0.11(-0.72%) |
Jan 09, 2012 | 15.33 | 15.50 | 15.22 | 15.25 | 62,116 | +0.89(+6.20%) |
Jan 06, 2012 | 14.27 | 14.40 | 14.22 | 14.36 | 15,149 | +0.50(+3.61%) |
Jan 05, 2012 | 13.70 | 13.86 | 13.70 | 13.86 | 1,000 | +0.39(+2.90%) |
Jan 04, 2012 | 13.42 | 13.59 | 13.42 | 13.47 | 14,553 | +0.32(+2.43%) |
Dec 30, 2011 | 13.24 | 13.30 | 13.15 | 13.15 | 8,072 | -0.19(-1.42%) |
Dec 29, 2011 | 13.39 | 13.39 | 13.28 | 13.34 | 3,750 | -0.16(-1.19%) |
Dec 28, 2011 | 13.81 | 13.81 | 13.50 | 13.50 | 3,477 | -0.40(-2.88%) |
Dec 27, 2011 | 13.97 | 13.97 | 13.90 | 13.90 | 4,716 | +0.01(+0.07%) |
Dec 23, 2011 | 13.97 | 14.00 | 13.87 | 13.89 | 4,682 | +0.31(+2.28%) |
Dec 21, 2011 | 13.57 | 13.63 | 13.35 | 13.58 | 24,812 | -0.51(-3.62%) |
Dec 20, 2011 | 13.86 | 14.18 | 13.80 | 14.09 | 25,078 | +0.11(+0.79%) |
Dec 19, 2011 | 14.14 | 14.14 | 13.98 | 13.98 | 32,730 | -0.11(-0.78%) |
Dec 16, 2011 | 14.16 | 14.27 | 14.09 | 14.09 | 7,102 | +0.08(+0.57%) |
Dec 15, 2011 | 14.05 | 14.15 | 14.00 | 14.01 | 14,379 | +0.07(+0.50%) |
Dec 14, 2011 | 14.16 | 14.16 | 13.94 | 13.94 | 2,893 | +0.09(+0.65%) |
Dec 13, 2011 | 14.12 | 14.12 | 13.85 | 13.85 | 6,165 | +0.00(+0.00%) |
Dec 12, 2011 | 13.84 | 13.93 | 13.75 | 13.85 | 10,421 | -0.13(-0.93%) |
Dec 09, 2011 | 13.87 | 13.99 | 13.71 | 13.98 | 8,654 | +0.02(+0.14%) |
Dec 08, 2011 | 14.10 | 14.26 | 13.96 | 13.96 | 4,934 | -0.03(-0.21%) |
Dec 07, 2011 | 14.18 | 14.18 | 13.90 | 13.99 | 4,443 | -0.15(-1.06%) |
Dec 06, 2011 | 14.20 | 14.20 | 14.06 | 14.14 | 2,851 | -0.20(-1.39%) |
Dec 05, 2011 | 14.31 | 14.39 | 14.22 | 14.34 | 8,015 | +0.31(+2.21%) |
Dec 02, 2011 | 14.11 | 14.15 | 14.03 | 14.03 | 22,238 | -0.21(-1.47%) |
Dec 01, 2011 | 14.33 | 14.47 | 14.22 | 14.24 | 56,717 | -0.10(-0.70%) |
Nov 30, 2011 | 14.04 | 14.34 | 14.04 | 14.34 | 10,266 | +0.52(+3.76%) |
Nov 29, 2011 | 13.81 | 14.00 | 13.79 | 13.82 | 12,964 | +0.33(+2.45%) |
Nov 28, 2011 | 13.30 | 13.59 | 13.30 | 13.49 | 51,197 | +0.59(+4.57%) |
Nov 25, 2011 | 12.99 | 13.03 | 12.79 | 12.90 | 19,674 | -0.24(-1.83%) |
Nov 23, 2011 | 13.20 | 13.20 | 13.04 | 13.14 | 7,512 | -0.25(-1.87%) |
Nov 22, 2011 | 13.50 | 13.50 | 13.39 | 13.39 | 32,580 | -0.04(-0.30%) |
Nov 21, 2011 | 13.42 | 13.43 | 13.31 | 13.43 | 42,876 | +0.18(+1.36%) |
Nov 18, 2011 | 13.40 | 13.40 | 13.20 | 13.25 | 25,840 | -0.25(-1.85%) |
Nov 17, 2011 | 13.84 | 13.84 | 13.48 | 13.50 | 89,843 | -0.25(-1.82%) |
Nov 16, 2011 | 13.70 | 13.95 | 13.70 | 13.75 | 13,661 | -0.34(-2.41%) |
Nov 15, 2011 | 13.96 | 14.09 | 13.82 | 14.09 | 8,427 | +0.04(+0.28%) |
Nov 14, 2011 | 14.32 | 14.32 | 14.04 | 14.05 | 3,216 | -0.22(-1.54%) |
Nov 11, 2011 | 14.40 | 14.40 | 14.15 | 14.27 | 5,435 | -0.15(-1.04%) |
Nov 10, 2011 | 14.24 | 14.46 | 14.24 | 14.42 | 3,503 | +0.06(+0.42%) |
Nov 09, 2011 | 14.58 | 14.64 | 14.36 | 14.36 | 7,913 | -0.10(-0.69%) |
Nov 08, 2011 | 14.47 | 14.47 | 14.11 | 14.46 | 15,421 | -0.13(-0.89%) |
Nov 07, 2011 | 14.43 | 14.59 | 14.32 | 14.59 | 4,714 | -0.19(-1.29%) |
Nov 04, 2011 | 14.71 | 15.05 | 14.60 | 14.78 | 13,882 | -0.36(-2.38%) |
Nov 03, 2011 | 14.82 | 15.15 | 14.79 | 15.14 | 38,100 | +0.73(+5.07%) |
Nov 02, 2011 | 14.53 | 14.53 | 14.31 | 14.41 | 18,878 | +1.06(+7.94%) |
Nov 01, 2011 | 13.35 | 13.55 | 13.35 | 13.35 | 4,232 | -0.05(-0.37%) |
Oct 31, 2011 | 13.44 | 13.66 | 13.40 | 13.40 | 6,100 | -0.55(-3.94%) |
Oct 28, 2011 | 14.08 | 14.08 | 13.91 | 13.95 | 18,151 | -0.32(-2.24%) |
Oct 27, 2011 | 14.45 | 14.45 | 14.17 | 14.27 | 16,614 | -0.10(-0.70%) |
Oct 26, 2011 | 14.31 | 14.40 | 14.22 | 14.37 | 50,743 | +0.87(+6.44%) |
Oct 25, 2011 | 13.58 | 13.65 | 13.37 | 13.50 | 8,215 | +0.15(+1.12%) |
Oct 24, 2011 | 13.12 | 13.40 | 13.12 | 13.35 | 9,873 | +0.21(+1.60%) |
Oct 21, 2011 | 12.96 | 13.14 | 12.96 | 13.14 | 3,100 | +0.27(+2.10%) |
Oct 20, 2011 | 12.88 | 12.93 | 12.65 | 12.87 | 12,217 | -0.29(-2.20%) |
Oct 19, 2011 | 13.09 | 13.29 | 13.09 | 13.16 | 2,480 | +0.08(+0.61%) |
Oct 18, 2011 | 12.96 | 13.08 | 12.76 | 13.08 | 16,173 | +0.00(+0.00%) |
Oct 17, 2011 | 13.44 | 13.44 | 13.08 | 13.08 | 18,437 | -0.42(-3.11%) |
Oct 14, 2011 | 13.55 | 13.60 | 13.42 | 13.50 | 3,774 | -0.20(-1.46%) |
Oct 13, 2011 | 13.76 | 13.76 | 13.57 | 13.70 | 32,088 | +0.05(+0.37%) |
Oct 12, 2011 | 13.50 | 13.65 | 13.50 | 13.65 | 26,270 | +0.32(+2.40%) |
Oct 11, 2011 | 13.27 | 13.45 | 13.27 | 13.33 | 25,694 | +0.18(+1.37%) |
Oct 10, 2011 | 13.01 | 13.15 | 13.01 | 13.15 | 5,818 | +0.46(+3.62%) |
Oct 07, 2011 | 13.03 | 13.03 | 12.66 | 12.69 | 5,429 | +0.22(+1.76%) |
Oct 06, 2011 | 12.47 | 12.47 | 12.27 | 12.47 | 1,860 | +0.02(+0.16%) |
Oct 05, 2011 | 12.10 | 12.45 | 12.00 | 12.45 | 11,086 | +0.39(+3.23%) |
Oct 04, 2011 | 12.00 | 12.18 | 11.75 | 12.06 | 18,065 | -0.41(-3.29%) |
Oct 03, 2011 | 12.80 | 12.80 | 12.47 | 12.47 | 15,461 | -0.77(-5.82%) |
Sep 30, 2011 | 13.64 | 13.64 | 13.24 | 13.24 | 11,931 | -0.02(-0.15%) |
Sep 29, 2011 | 13.32 | 13.38 | 13.07 | 13.26 | 11,384 | +0.24(+1.84%) |
Sep 28, 2011 | 13.32 | 13.40 | 13.02 | 13.02 | 20,512 | +0.23(+1.80%) |
Sep 27, 2011 | 12.92 | 12.92 | 12.63 | 12.79 | 13,671 | +1.19(+10.26%) |
Sep 26, 2011 | 11.69 | 11.69 | 11.34 | 11.60 | 75,322 | -0.50(-4.13%) |
Sep 23, 2011 | 12.00 | 12.14 | 12.00 | 12.10 | 262,277 | -0.44(-3.51%) |
Sep 22, 2011 | 12.58 | 12.59 | 12.35 | 12.54 | 205,879 | -0.38(-2.94%) |
Sep 21, 2011 | 13.14 | 13.23 | 12.92 | 12.92 | 117,193 | -0.11(-0.84%) |
Sep 20, 2011 | 13.26 | 13.26 | 13.03 | 13.03 | 11,454 | +0.05(+0.39%) |
Sep 19, 2011 | 12.69 | 12.98 | 12.69 | 12.98 | 11,206 | -0.32(-2.41%) |
Sep 16, 2011 | 13.40 | 13.40 | 13.30 | 13.30 | 4,114 | -0.10(-0.75%) |
Sep 15, 2011 | 13.30 | 13.40 | 13.30 | 13.40 | 7,951 | +0.31(+2.37%) |
Sep 14, 2011 | 13.09 | 13.09 | 12.88 | 13.09 | 7,900 | +0.09(+0.69%) |
Sep 13, 2011 | 12.85 | 13.00 | 12.83 | 13.00 | 13,561 | +0.11(+0.85%) |
Sep 12, 2011 | 12.64 | 12.89 | 12.64 | 12.89 | 12,382 | +0.39(+3.12%) |
Sep 09, 2011 | 12.75 | 12.75 | 12.50 | 12.50 | 3,070 | -0.32(-2.50%) |
Sep 08, 2011 | 12.91 | 13.09 | 12.82 | 12.82 | 12,500 | +0.06(+0.47%) |
Sep 07, 2011 | 12.58 | 12.84 | 12.58 | 12.76 | 7,857 | +0.40(+3.24%) |
Sep 06, 2011 | 12.36 | 12.36 | 12.08 | 12.36 | 6,641 | -1.03(-7.69%) |
Sep 02, 2011 | 13.55 | 13.55 | 13.20 | 13.39 | 13,263 | +0.04(+0.30%) |
Sep 01, 2011 | 13.31 | 13.41 | 13.31 | 13.35 | 11,756 | +0.10(+0.75%) |
Aug 31, 2011 | 13.30 | 13.45 | 13.25 | 13.25 | 18,755 | +0.38(+2.95%) |
Aug 30, 2011 | 12.71 | 12.87 | 12.69 | 12.87 | 8,485 | +0.01(+0.08%) |
Aug 29, 2011 | 12.70 | 12.95 | 12.70 | 12.86 | 9,245 | -0.06(-0.46%) |
Aug 26, 2011 | 12.88 | 12.92 | 12.53 | 12.92 | 10,312 | +0.00(+0.00%) |
Aug 25, 2011 | 12.91 | 13.05 | 12.81 | 12.92 | 22,073 | -0.05(-0.39%) |
Aug 24, 2011 | 12.63 | 12.97 | 12.63 | 12.97 | 118,143 | +0.32(+2.53%) |
Aug 23, 2011 | 12.65 | 12.65 | 12.49 | 12.65 | 66,674 | +0.52(+4.29%) |
Aug 22, 2011 | 12.08 | 12.24 | 12.05 | 12.13 | 13,890 | +0.39(+3.32%) |
Aug 19, 2011 | 11.40 | 11.87 | 11.40 | 11.74 | 9,304 | +0.17(+1.47%) |
Aug 18, 2011 | 11.75 | 11.75 | 11.48 | 11.57 | 6,019 | -0.98(-7.81%) |
Aug 17, 2011 | 12.48 | 12.67 | 12.48 | 12.55 | 15,862 | +0.13(+1.05%) |
Aug 16, 2011 | 12.11 | 12.44 | 12.11 | 12.42 | 10,675 | -0.08(-0.64%) |
Aug 15, 2011 | 12.37 | 12.57 | 12.37 | 12.50 | 5,981 | +0.44(+3.65%) |
Aug 12, 2011 | 12.32 | 12.32 | 12.06 | 12.06 | 13,419 | +0.02(+0.17%) |
Aug 11, 2011 | 12.02 | 12.19 | 11.68 | 12.04 | 10,080 | +0.29(+2.47%) |
Aug 10, 2011 | 11.94 | 11.94 | 11.75 | 11.75 | 16,990 | -0.05(-0.42%) |
Aug 09, 2011 | 11.43 | 11.80 | 11.31 | 11.80 | 25,188 | +0.62(+5.55%) |
Aug 08, 2011 | 11.90 | 11.90 | 11.18 | 11.18 | 25,916 | -1.27(-10.20%) |
Aug 05, 2011 | 12.65 | 12.65 | 12.17 | 12.45 | 39,306 | -0.32(-2.51%) |
Aug 04, 2011 | 12.74 | 12.98 | 12.70 | 12.77 | 31,244 | +0.03(+0.24%) |
Aug 03, 2011 | 12.67 | 12.74 | 12.54 | 12.74 | 5,899 | -0.13(-1.01%) |
Aug 02, 2011 | 12.80 | 13.05 | 12.80 | 12.87 | 36,600 | -0.10(-0.77%) |
Aug 01, 2011 | 13.12 | 13.25 | 12.90 | 12.97 | 26,880 | +0.37(+2.94%) |
Jul 29, 2011 | 12.40 | 12.68 | 12.40 | 12.60 | 9,940 | -0.12(-0.94%) |
Jul 28, 2011 | 12.79 | 12.90 | 12.72 | 12.72 | 6,033 | -0.25(-1.93%) |
Jul 27, 2011 | 13.12 | 13.20 | 12.97 | 12.97 | 11,554 | -0.15(-1.14%) |
Jul 26, 2011 | 13.14 | 13.15 | 13.09 | 13.12 | 22,866 | -0.03(-0.23%) |
Jul 25, 2011 | 13.23 | 13.23 | 13.09 | 13.15 | 9,281 | +0.09(+0.69%) |
Jul 22, 2011 | 13.00 | 13.20 | 13.00 | 13.06 | 25,876 | +0.06(+0.46%) |
Jul 21, 2011 | 12.90 | 13.10 | 12.90 | 13.00 | 32,625 | +0.08(+0.62%) |
Jul 20, 2011 | 12.94 | 13.15 | 12.92 | 12.92 | 58,091 | +0.82(+6.78%) |
Jul 19, 2011 | 12.00 | 12.10 | 11.99 | 12.10 | 16,604 | -0.07(-0.58%) |
Jul 18, 2011 | 12.10 | 12.27 | 12.10 | 12.17 | 13,047 | -0.12(-0.98%) |
Jul 15, 2011 | 12.29 | 12.40 | 12.29 | 12.29 | 15,567 | +0.20(+1.65%) |
Jul 14, 2011 | 12.00 | 12.25 | 12.00 | 12.09 | 34,994 | -0.09(-0.74%) |
Jul 13, 2011 | 12.15 | 12.29 | 12.14 | 12.18 | 18,554 | +0.38(+3.22%) |
Jul 12, 2011 | 11.65 | 11.87 | 11.65 | 11.80 | 8,727 | -0.04(-0.34%) |
Jul 11, 2011 | 12.07 | 12.07 | 11.84 | 11.84 | 20,569 | -0.36(-2.95%) |
Jul 08, 2011 | 11.90 | 12.20 | 11.90 | 12.20 | 26,852 | -0.08(-0.65%) |
Jul 07, 2011 | 12.05 | 12.30 | 12.05 | 12.28 | 79,413 | +0.36(+3.02%) |
Jul 06, 2011 | 12.13 | 12.13 | 11.92 | 11.92 | 28,020 | -0.05(-0.42%) |
Jul 05, 2011 | 11.98 | 12.10 | 11.97 | 11.97 | 40,533 | +0.37(+3.19%) |
Jul 01, 2011 | 11.55 | 11.62 | 11.38 | 11.60 | 18,685 | +0.22(+1.93%) |
Jun 30, 2011 | 11.34 | 11.41 | 11.32 | 11.38 | 125,289 | +0.31(+2.80%) |
Jun 29, 2011 | 11.13 | 11.15 | 11.05 | 11.07 | 19,023 | +0.15(+1.37%) |
Jun 28, 2011 | 10.83 | 10.97 | 10.83 | 10.92 | 4,734 | -0.08(-0.73%) |
Jun 27, 2011 | 11.00 | 11.12 | 10.97 | 11.00 | 10,790 | +0.00(+0.00%) |
Jun 24, 2011 | 11.00 | 11.09 | 10.98 | 11.00 | 14,666 | +0.05(+0.46%) |
Jun 23, 2011 | 10.87 | 10.96 | 10.87 | 10.95 | 8,000 | +0.02(+0.18%) |
Jun 22, 2011 | 10.86 | 11.00 | 10.86 | 10.93 | 7,071 | +0.14(+1.30%) |
Jun 21, 2011 | 10.81 | 10.82 | 10.71 | 10.79 | 7,192 | -0.02(-0.19%) |
Jun 20, 2011 | 10.91 | 10.92 | 10.81 | 10.81 | 14,063 | -0.01(-0.09%) |
Jun 17, 2011 | 10.80 | 10.87 | 10.70 | 10.82 | 14,400 | +0.00(+0.00%) |
Jun 16, 2011 | 10.70 | 10.85 | 10.70 | 10.82 | 8,150 | +0.11(+1.03%) |
Jun 15, 2011 | 10.90 | 10.90 | 10.70 | 10.71 | 29,041 | -0.31(-2.81%) |
Jun 14, 2011 | 11.02 | 11.06 | 11.02 | 11.02 | 14,708 | +0.14(+1.29%) |
Jun 13, 2011 | 10.86 | 10.92 | 10.86 | 10.88 | 21,051 | -0.05(-0.46%) |
Jun 10, 2011 | 11.12 | 11.12 | 10.90 | 10.93 | 12,679 | -0.26(-2.32%) |
Jun 09, 2011 | 11.25 | 11.25 | 11.09 | 11.19 | 3,431 | -0.06(-0.53%) |
Jun 08, 2011 | 11.25 | 11.37 | 11.24 | 11.25 | 29,103 | +0.15(+1.35%) |
Jun 07, 2011 | 11.08 | 11.20 | 11.07 | 11.10 | 27,848 | +0.14(+1.28%) |
Jun 06, 2011 | 11.01 | 11.07 | 10.96 | 10.96 | 15,418 | -0.11(-0.99%) |
Jun 03, 2011 | 10.85 | 11.07 | 10.85 | 11.07 | 12,384 | +0.25(+2.31%) |
May 24, 2011 | 10.88 | 10.88 | 10.82 | 10.82 | 6,429 | -0.01(-0.09%) |
May 23, 2011 | 10.72 | 10.87 | 10.72 | 10.83 | 21,461 | +0.05(+0.46%) |
May 20, 2011 | 10.96 | 10.96 | 10.77 | 10.78 | 16,122 | -0.05(-0.46%) |
May 19, 2011 | 10.75 | 10.93 | 10.75 | 10.83 | 4,200 | -0.09(-0.82%) |
May 18, 2011 | 10.78 | 10.98 | 10.78 | 10.92 | 28,906 | +0.00(+0.00%) |
May 17, 2011 | 10.81 | 11.00 | 10.81 | 10.92 | 17,662 | -0.09(-0.82%) |
May 16, 2011 | 10.96 | 11.10 | 10.96 | 11.01 | 6,470 | -0.04(-0.36%) |
May 13, 2011 | 11.07 | 11.27 | 11.05 | 11.05 | 10,584 | -0.22(-1.95%) |
May 12, 2011 | 11.24 | 11.30 | 11.13 | 11.27 | 94,892 | -0.03(-0.27%) |
May 11, 2011 | 11.35 | 11.35 | 11.26 | 11.30 | 7,228 | -0.07(-0.62%) |
May 10, 2011 | 11.32 | 11.37 | 11.25 | 11.37 | 19,934 | +0.06(+0.53%) |
May 09, 2011 | 11.32 | 11.32 | 11.20 | 11.31 | 13,459 | +0.11(+0.98%) |
May 06, 2011 | 11.32 | 11.32 | 11.20 | 11.20 | 13,036 | +0.15(+1.36%) |
May 05, 2011 | 11.21 | 11.21 | 10.99 | 11.05 | 54,836 | -0.20(-1.78%) |
May 04, 2011 | 11.32 | 11.32 | 11.15 | 11.25 | 37,287 | -0.28(-2.43%) |
May 03, 2011 | 11.56 | 11.65 | 11.45 | 11.53 | 211,292 | -0.17(-1.45%) |
May 02, 2011 | 11.70 | 11.70 | 11.70 | 11.70 | 36,828 | -0.09(-0.76%) |
Apr 29, 2011 | 11.56 | 11.83 | 11.56 | 11.79 | 34,111 | -0.06(-0.51%) |
Apr 28, 2011 | 11.76 | 11.88 | 11.70 | 11.85 | 57,916 | -0.10(-0.84%) |
Apr 27, 2011 | 11.86 | 11.95 | 11.78 | 11.95 | 61,967 | +0.02(+0.17%) |
Apr 26, 2011 | 11.87 | 11.95 | 11.75 | 11.93 | 96,629 | -0.02(-0.17%) |
Apr 25, 2011 | 11.80 | 12.30 | 11.74 | 11.95 | 278,125 | +0.32(+2.75%) |
Apr 21, 2011 | 11.56 | 11.65 | 11.56 | 11.63 | 6,180 | +0.23(+2.02%) |
Apr 20, 2011 | 11.36 | 11.48 | 11.36 | 11.40 | 8,822 | +0.05(+0.44%) |
Apr 19, 2011 | 11.20 | 11.35 | 11.20 | 11.35 | 6,773 | +0.00(+0.00%) |
Apr 18, 2011 | 11.45 | 11.45 | 11.30 | 11.35 | 9,647 | -0.12(-1.05%) |
Apr 15, 2011 | 11.40 | 11.53 | 11.40 | 11.47 | 11,680 | +0.02(+0.17%) |
Apr 14, 2011 | 11.40 | 11.59 | 11.40 | 11.45 | 6,612 | +0.02(+0.17%) |
Apr 13, 2011 | 11.40 | 11.44 | 11.38 | 11.43 | 10,108 | +0.01(+0.09%) |
Apr 12, 2011 | 11.60 | 11.60 | 11.42 | 11.42 | 2,591 | -0.08(-0.70%) |
Apr 11, 2011 | 11.55 | 11.60 | 11.50 | 11.50 | 19,106 | -0.05(-0.43%) |
Apr 08, 2011 | 11.60 | 11.60 | 11.53 | 11.55 | 9,971 | -0.04(-0.35%) |
Apr 07, 2011 | 11.53 | 11.60 | 11.53 | 11.59 | 9,299 | +0.04(+0.35%) |
Apr 06, 2011 | 11.45 | 11.60 | 11.45 | 11.55 | 5,009 | +0.09(+0.79%) |
Apr 05, 2011 | 11.55 | 11.55 | 11.38 | 11.46 | 10,165 | -0.04(-0.35%) |
Apr 04, 2011 | 11.34 | 11.54 | 11.34 | 11.50 | 8,821 | +0.11(+0.97%) |
Apr 01, 2011 | 11.40 | 11.51 | 11.37 | 11.39 | 34,219 | +0.09(+0.80%) |
Mar 31, 2011 | 11.28 | 11.39 | 11.28 | 11.30 | 7,165 | +0.30(+2.73%) |
Mar 30, 2011 | 11.00 | 11.00 | 11.00 | 11.00 | 5,930 | +0.11(+1.01%) |
Mar 29, 2011 | 10.83 | 10.89 | 10.83 | 10.89 | 3,604 | +0.21(+1.97%) |
Mar 28, 2011 | 10.92 | 10.92 | 10.68 | 10.68 | 6,638 | -0.64(-5.65%) |
Mar 25, 2011 | 11.32 | 11.46 | 11.32 | 11.32 | 6,246 | +0.02(+0.18%) |
Mar 24, 2011 | 11.40 | 11.40 | 11.30 | 11.30 | 3,030 | -0.18(-1.57%) |
Mar 23, 2011 | 11.59 | 11.59 | 11.39 | 11.48 | 1,723 | +0.16(+1.41%) |
Mar 22, 2011 | 11.32 | 11.42 | 11.32 | 11.32 | 6,304 | +0.64(+5.99%) |
Mar 21, 2011 | 10.70 | 10.75 | 10.68 | 10.68 | 13,329 | +0.60(+5.95%) |
Mar 18, 2011 | 10.21 | 10.21 | 10.08 | 10.08 | 12,866 | +0.01(+0.10%) |
Mar 17, 2011 | 10.15 | 10.15 | 10.01 | 10.07 | 4,331 | -0.37(-3.54%) |
Mar 16, 2011 | 10.64 | 10.64 | 10.31 | 10.44 | 8,380 | -0.20(-1.88%) |
Mar 15, 2011 | 10.51 | 10.67 | 10.40 | 10.64 | 23,267 | -0.17(-1.57%) |
Mar 14, 2011 | 10.89 | 10.91 | 10.71 | 10.81 | 23,316 | -0.58(-5.09%) |
Mar 11, 2011 | 11.37 | 11.39 | 11.29 | 11.39 | 7,809 | -0.21(-1.81%) |
Mar 10, 2011 | 11.76 | 11.77 | 11.60 | 11.60 | 20,426 | -0.32(-2.68%) |
Mar 09, 2011 | 12.00 | 12.05 | 11.88 | 11.92 | 7,709 | -0.08(-0.67%) |
Mar 08, 2011 | 12.02 | 12.05 | 11.88 | 12.00 | 6,164 | +0.18(+1.52%) |
Mar 07, 2011 | 11.86 | 12.01 | 11.80 | 11.82 | 11,494 | -0.08(-0.67%) |
Mar 04, 2011 | 12.03 | 12.13 | 11.86 | 11.90 | 20,817 | -0.20(-1.65%) |
Mar 03, 2011 | 12.15 | 12.15 | 12.01 | 12.10 | 3,612 | +0.06(+0.50%) |
Mar 02, 2011 | 12.05 | 12.15 | 12.02 | 12.04 | 9,101 | +0.02(+0.17%) |