Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.78 | 15.78 | 14.76 | 14.95 | 30,680 | -0.83(-5.24%) |
Apr 27, 2012 | 15.38 | 15.85 | 15.33 | 15.78 | 41,121 | +0.49(+3.19%) |
Apr 26, 2012 | 15.32 | 15.37 | 15.09 | 15.29 | 25,736 | -0.11(-0.69%) |
Apr 25, 2012 | 15.32 | 15.43 | 15.17 | 15.39 | 16,899 | +0.30(+2.01%) |
Apr 24, 2012 | 14.68 | 15.14 | 14.67 | 15.09 | 19,860 | +0.47(+3.24%) |
Apr 23, 2012 | 14.99 | 15.25 | 14.58 | 14.62 | 38,973 | -0.63(-4.16%) |
Apr 20, 2012 | 15.10 | 15.42 | 14.93 | 15.25 | 38,749 | +0.58(+3.95%) |
Apr 19, 2012 | 14.91 | 15.05 | 14.64 | 14.67 | 26,712 | -0.14(-0.93%) |
Apr 18, 2012 | 14.93 | 15.23 | 14.71 | 14.81 | 34,444 | -0.17(-1.14%) |
Apr 17, 2012 | 14.67 | 15.11 | 14.54 | 14.98 | 44,081 | +0.51(+3.49%) |
Apr 16, 2012 | 14.46 | 14.81 | 14.39 | 14.47 | 12,221 | +0.13(+0.93%) |
Apr 13, 2012 | 14.64 | 14.64 | 14.34 | 14.34 | 28,870 | -0.35(-2.38%) |
Apr 12, 2012 | 14.51 | 14.91 | 14.41 | 14.69 | 35,079 | +0.11(+0.79%) |
Apr 11, 2012 | 14.27 | 14.66 | 14.27 | 14.58 | 36,154 | +0.52(+3.70%) |
Apr 10, 2012 | 14.65 | 14.74 | 13.97 | 14.06 | 47,381 | -0.59(-4.05%) |
Apr 09, 2012 | 14.81 | 14.82 | 14.64 | 14.65 | 34,445 | -0.50(-3.28%) |
Apr 05, 2012 | 15.15 | 16.11 | 15.01 | 15.15 | 10,729 | -0.10(-0.69%) |
Apr 04, 2012 | 15.39 | 15.41 | 15.25 | 15.25 | 25,176 | -0.29(-1.85%) |
Apr 03, 2012 | 15.57 | 15.76 | 15.54 | 15.54 | 30,701 | -0.45(-2.80%) |
Apr 02, 2012 | 15.99 | 16.16 | 15.50 | 15.99 | 34,210 | -0.04(-0.26%) |
Mar 30, 2012 | 16.71 | 16.71 | 15.98 | 16.03 | 26,698 | -0.47(-2.85%) |
Mar 29, 2012 | 16.50 | 16.55 | 16.32 | 16.50 | 11,609 | -0.16(-0.93%) |
Mar 28, 2012 | 16.77 | 16.77 | 16.15 | 16.65 | 46,916 | -0.12(-0.71%) |
Mar 27, 2012 | 16.47 | 16.87 | 16.47 | 16.77 | 15,596 | -0.18(-1.08%) |
Mar 26, 2012 | 16.04 | 17.06 | 15.95 | 16.95 | 22,125 | +1.00(+6.26%) |
Mar 23, 2012 | 15.52 | 15.96 | 15.13 | 15.95 | 32,798 | +0.49(+3.18%) |
Mar 22, 2012 | 16.16 | 16.23 | 15.42 | 15.46 | 18,059 | -0.96(-5.86%) |
Mar 21, 2012 | 16.53 | 16.60 | 16.19 | 16.42 | 15,515 | -0.05(-0.33%) |
Mar 20, 2012 | 16.45 | 16.49 | 16.31 | 16.48 | 15,907 | -0.25(-1.47%) |
Mar 19, 2012 | 16.17 | 16.98 | 16.17 | 16.72 | 16,087 | +0.53(+3.27%) |
Mar 16, 2012 | 16.41 | 16.44 | 15.91 | 16.19 | 53,787 | -0.16(-0.98%) |
Mar 15, 2012 | 16.12 | 16.40 | 16.09 | 16.35 | 10,062 | +0.05(+0.28%) |
Mar 14, 2012 | 16.31 | 16.41 | 16.26 | 16.31 | 11,045 | -0.10(-0.61%) |
Mar 13, 2012 | 15.88 | 16.41 | 15.63 | 16.41 | 19,235 | +0.77(+4.90%) |
Mar 12, 2012 | 15.41 | 15.75 | 15.41 | 15.64 | 9,023 | +0.24(+1.54%) |
Mar 09, 2012 | 14.96 | 15.42 | 14.96 | 15.41 | 18,500 | +0.41(+2.71%) |
Mar 08, 2012 | 15.33 | 15.33 | 14.72 | 15.00 | 11,176 | +0.10(+0.64%) |
Mar 07, 2012 | 14.58 | 14.90 | 14.39 | 14.90 | 18,493 | +0.36(+2.48%) |
Mar 06, 2012 | 14.59 | 14.89 | 14.43 | 14.54 | 26,521 | -0.27(-1.82%) |
Mar 05, 2012 | 14.69 | 14.86 | 14.69 | 14.81 | 15,157 | +0.01(+0.06%) |
Mar 02, 2012 | 15.89 | 15.98 | 14.73 | 14.80 | 37,246 | -1.06(-6.70%) |
Mar 01, 2012 | 16.15 | 16.29 | 15.77 | 15.87 | 15,993 | -0.25(-1.56%) |
Feb 29, 2012 | 16.32 | 16.36 | 15.99 | 16.12 | 30,699 | -0.19(-1.15%) |
Feb 28, 2012 | 16.35 | 16.40 | 16.24 | 16.30 | 8,058 | -0.02(-0.14%) |
Feb 27, 2012 | 16.04 | 16.33 | 16.02 | 16.33 | 5,790 | +0.10(+0.65%) |
Feb 24, 2012 | 16.25 | 16.37 | 16.18 | 16.22 | 7,963 | -0.09(-0.56%) |
Feb 23, 2012 | 15.89 | 16.31 | 15.89 | 16.31 | 14,111 | +0.40(+2.49%) |
Feb 22, 2012 | 15.92 | 16.01 | 15.91 | 15.92 | 20,430 | -0.07(-0.46%) |
Feb 21, 2012 | 16.11 | 16.13 | 15.65 | 15.99 | 48,690 | -0.00(-0.03%) |
Feb 17, 2012 | 16.12 | 16.19 | 15.94 | 15.99 | 18,719 | -0.11(-0.71%) |
Feb 16, 2012 | 15.10 | 16.34 | 15.10 | 16.11 | 12,887 | +1.01(+6.71%) |
Feb 15, 2012 | 15.54 | 15.54 | 15.05 | 15.10 | 29,124 | -0.30(-1.95%) |
Feb 14, 2012 | 16.23 | 16.23 | 15.39 | 15.40 | 7,928 | -0.29(-1.83%) |
Feb 13, 2012 | 15.73 | 15.73 | 15.57 | 15.68 | 8,016 | +0.21(+1.36%) |
Feb 10, 2012 | 15.96 | 16.19 | 15.37 | 15.47 | 51,491 | -0.72(-4.42%) |
Feb 09, 2012 | 16.61 | 16.61 | 16.16 | 16.19 | 10,062 | -0.26(-1.61%) |
Feb 08, 2012 | 16.56 | 16.56 | 16.08 | 16.45 | 16,357 | +0.00(+0.00%) |
Feb 07, 2012 | 16.66 | 16.82 | 16.32 | 16.45 | 20,162 | -0.21(-1.23%) |
Feb 06, 2012 | 16.89 | 16.92 | 16.52 | 16.66 | 26,297 | -0.32(-1.91%) |
Feb 03, 2012 | 16.50 | 17.19 | 16.39 | 16.98 | 33,043 | +0.63(+3.85%) |
Feb 02, 2012 | 16.31 | 16.49 | 16.20 | 16.35 | 22,632 | +0.00(+0.03%) |
Feb 01, 2012 | 15.62 | 16.41 | 15.62 | 16.35 | 31,464 | +0.65(+4.12%) |
Jan 31, 2012 | 16.07 | 16.07 | 15.60 | 15.70 | 33,934 | -0.19(-1.18%) |
Jan 30, 2012 | 15.76 | 15.99 | 15.76 | 15.89 | 17,515 | -0.07(-0.43%) |
Jan 27, 2012 | 15.83 | 15.96 | 15.70 | 15.96 | 12,966 | +0.13(+0.84%) |
Jan 26, 2012 | 15.89 | 15.90 | 15.69 | 15.83 | 19,772 | -0.05(-0.29%) |
Jan 25, 2012 | 15.61 | 15.96 | 15.61 | 15.87 | 20,290 | +0.28(+1.78%) |
Jan 24, 2012 | 15.34 | 15.60 | 15.32 | 15.59 | 19,182 | +0.23(+1.48%) |
Jan 23, 2012 | 15.50 | 15.50 | 15.03 | 15.37 | 25,781 | +0.04(+0.27%) |
Jan 20, 2012 | 15.05 | 15.42 | 14.97 | 15.32 | 28,650 | +0.32(+2.13%) |
Jan 19, 2012 | 15.16 | 15.16 | 14.97 | 15.00 | 14,598 | -0.21(-1.35%) |
Jan 18, 2012 | 14.73 | 15.21 | 14.69 | 15.21 | 25,830 | +0.27(+1.80%) |
Jan 17, 2012 | 15.23 | 15.23 | 14.41 | 14.94 | 24,437 | -0.17(-1.12%) |
Jan 13, 2012 | 15.13 | 15.41 | 15.09 | 15.11 | 19,629 | -0.30(-1.92%) |
Jan 12, 2012 | 15.47 | 15.48 | 15.28 | 15.41 | 16,331 | -0.07(-0.47%) |
Jan 11, 2012 | 15.24 | 15.50 | 15.13 | 15.48 | 44,630 | +0.16(+1.06%) |
Jan 10, 2012 | 15.27 | 15.49 | 14.93 | 15.32 | 47,412 | +0.26(+1.71%) |
Jan 09, 2012 | 15.05 | 15.19 | 14.98 | 15.06 | 41,784 | +0.00(+0.03%) |
Jan 06, 2012 | 15.26 | 15.26 | 14.74 | 15.05 | 30,039 | -0.17(-1.10%) |
Jan 05, 2012 | 15.54 | 15.54 | 15.03 | 15.22 | 19,454 | -0.38(-2.47%) |
Jan 04, 2012 | 15.58 | 15.67 | 15.31 | 15.61 | 28,033 | +0.85(+5.77%) |
Dec 30, 2011 | 14.81 | 14.89 | 14.62 | 14.75 | 30,039 | -0.05(-0.37%) |
Dec 29, 2011 | 14.60 | 14.82 | 14.38 | 14.81 | 30,366 | +0.32(+2.19%) |
Dec 28, 2011 | 14.99 | 14.99 | 14.44 | 14.49 | 37,763 | -0.50(-3.32%) |
Dec 27, 2011 | 14.99 | 15.19 | 14.86 | 14.99 | 6,851 | +0.00(+0.03%) |
Dec 23, 2011 | 14.99 | 15.11 | 14.79 | 14.99 | 23,760 | +0.15(+1.04%) |
Dec 21, 2011 | 14.80 | 14.90 | 14.48 | 14.83 | 21,172 | -0.06(-0.43%) |
Dec 20, 2011 | 14.52 | 14.93 | 14.51 | 14.90 | 59,647 | +0.70(+4.94%) |
Dec 19, 2011 | 14.35 | 14.50 | 14.19 | 14.19 | 55,684 | -0.06(-0.41%) |
Dec 16, 2011 | 14.08 | 14.26 | 14.05 | 14.25 | 78,350 | +0.24(+1.71%) |
Dec 15, 2011 | 13.91 | 14.03 | 13.69 | 14.01 | 42,390 | +0.22(+1.61%) |
Dec 14, 2011 | 13.08 | 13.94 | 12.99 | 13.79 | 47,513 | +0.67(+5.14%) |
Dec 13, 2011 | 13.59 | 13.63 | 13.09 | 13.12 | 32,656 | -0.37(-2.77%) |
Dec 12, 2011 | 13.73 | 13.73 | 13.31 | 13.49 | 22,468 | -0.25(-1.81%) |
Dec 09, 2011 | 13.29 | 13.74 | 13.18 | 13.74 | 29,348 | +0.59(+4.47%) |
Dec 08, 2011 | 13.57 | 13.59 | 13.13 | 13.15 | 36,048 | -0.51(-3.74%) |
Dec 07, 2011 | 13.68 | 13.81 | 13.36 | 13.66 | 57,699 | -0.13(-0.97%) |
Dec 06, 2011 | 13.83 | 13.84 | 13.57 | 13.80 | 32,375 | -0.04(-0.32%) |
Dec 05, 2011 | 13.70 | 14.07 | 13.62 | 13.84 | 66,381 | +0.32(+2.34%) |
Dec 02, 2011 | 13.44 | 13.56 | 13.15 | 13.53 | 25,370 | +0.24(+1.84%) |
Dec 01, 2011 | 13.06 | 13.52 | 12.87 | 13.28 | 79,704 | +0.09(+0.71%) |
Nov 30, 2011 | 12.72 | 13.22 | 12.27 | 13.19 | 162,544 | +0.89(+7.20%) |
Nov 29, 2011 | 12.35 | 12.43 | 12.05 | 12.30 | 47,319 | -0.02(-0.18%) |
Nov 28, 2011 | 11.88 | 12.41 | 11.88 | 12.32 | 50,983 | +0.79(+6.87%) |
Nov 25, 2011 | 11.58 | 11.96 | 11.48 | 11.53 | 23,909 | -0.09(-0.77%) |
Nov 23, 2011 | 11.84 | 11.84 | 11.47 | 11.62 | 51,745 | -0.28(-2.39%) |
Nov 22, 2011 | 12.11 | 12.17 | 11.90 | 11.91 | 21,569 | -0.16(-1.29%) |
Nov 21, 2011 | 12.22 | 12.31 | 12.06 | 12.06 | 31,921 | -0.34(-2.73%) |
Nov 18, 2011 | 12.68 | 12.79 | 12.26 | 12.40 | 31,508 | -0.25(-2.00%) |
Nov 17, 2011 | 12.89 | 13.01 | 12.61 | 12.65 | 36,596 | -0.18(-1.42%) |
Nov 16, 2011 | 13.01 | 13.18 | 12.79 | 12.84 | 21,455 | -0.38(-2.90%) |
Nov 15, 2011 | 12.74 | 13.25 | 12.74 | 13.22 | 14,427 | +0.42(+3.27%) |
Nov 14, 2011 | 13.13 | 13.14 | 12.56 | 12.80 | 33,391 | -0.42(-3.20%) |
Nov 11, 2011 | 13.02 | 13.24 | 12.95 | 13.22 | 25,577 | +0.37(+2.91%) |
Nov 10, 2011 | 12.82 | 12.87 | 12.63 | 12.85 | 13,229 | +0.31(+2.48%) |
Nov 09, 2011 | 13.08 | 13.39 | 12.52 | 12.54 | 44,634 | -0.87(-6.47%) |
Nov 08, 2011 | 13.23 | 13.50 | 13.01 | 13.41 | 27,887 | +0.21(+1.62%) |
Nov 07, 2011 | 13.31 | 13.45 | 12.97 | 13.19 | 7,754 | -0.11(-0.80%) |
Nov 04, 2011 | 13.37 | 13.37 | 13.15 | 13.30 | 13,696 | -0.22(-1.65%) |
Nov 03, 2011 | 13.09 | 13.55 | 12.90 | 13.52 | 38,819 | +0.43(+3.30%) |
Nov 02, 2011 | 12.78 | 13.30 | 12.76 | 13.09 | 22,574 | +0.52(+4.10%) |
Nov 01, 2011 | 12.74 | 13.09 | 12.47 | 12.57 | 40,736 | -0.63(-4.78%) |
Oct 31, 2011 | 13.28 | 13.51 | 13.19 | 13.21 | 25,588 | -0.30(-2.21%) |
Oct 28, 2011 | 13.50 | 13.51 | 13.31 | 13.50 | 34,434 | -0.06(-0.46%) |
Oct 27, 2011 | 13.27 | 13.57 | 13.20 | 13.57 | 86,040 | +0.69(+5.36%) |
Oct 26, 2011 | 13.08 | 13.24 | 12.46 | 12.88 | 32,137 | +0.25(+2.01%) |
Oct 25, 2011 | 12.70 | 13.16 | 12.55 | 12.62 | 22,349 | -0.55(-4.15%) |
Oct 24, 2011 | 12.92 | 13.17 | 12.58 | 13.17 | 28,047 | +0.26(+2.03%) |
Oct 21, 2011 | 13.21 | 13.21 | 12.73 | 12.91 | 32,056 | -0.01(-0.07%) |
Oct 20, 2011 | 12.79 | 13.02 | 12.57 | 12.92 | 11,547 | +0.16(+1.29%) |
Oct 19, 2011 | 12.91 | 13.08 | 12.66 | 12.75 | 17,728 | -0.33(-2.52%) |
Oct 18, 2011 | 12.55 | 13.13 | 12.55 | 13.08 | 48,720 | +0.53(+4.26%) |
Oct 17, 2011 | 12.99 | 12.99 | 12.52 | 12.55 | 23,830 | -0.60(-4.57%) |
Oct 14, 2011 | 13.04 | 13.16 | 12.80 | 13.15 | 28,487 | +0.20(+1.51%) |
Oct 13, 2011 | 12.88 | 12.96 | 12.80 | 12.95 | 10,812 | +0.03(+0.21%) |
Oct 12, 2011 | 13.05 | 13.05 | 12.88 | 12.93 | 36,460 | -0.04(-0.31%) |
Oct 11, 2011 | 12.80 | 13.04 | 12.80 | 12.96 | 25,266 | +0.00(+0.00%) |
Oct 10, 2011 | 12.59 | 12.98 | 12.40 | 12.96 | 32,155 | +0.56(+4.52%) |
Oct 07, 2011 | 12.88 | 12.88 | 12.33 | 12.40 | 27,148 | -0.47(-3.63%) |
Oct 06, 2011 | 12.78 | 12.92 | 12.72 | 12.87 | 40,142 | +0.09(+0.69%) |
Oct 05, 2011 | 12.51 | 12.81 | 12.37 | 12.78 | 14,363 | +0.26(+2.04%) |
Oct 04, 2011 | 11.37 | 12.61 | 11.37 | 12.53 | 72,232 | +1.15(+10.08%) |
Oct 03, 2011 | 11.90 | 12.46 | 11.38 | 11.38 | 50,356 | -0.63(-5.25%) |
Sep 30, 2011 | 12.00 | 12.30 | 11.96 | 12.01 | 36,138 | -0.12(-0.98%) |
Sep 29, 2011 | 12.39 | 12.39 | 12.00 | 12.13 | 17,160 | +0.02(+0.18%) |
Sep 28, 2011 | 12.24 | 12.37 | 11.99 | 12.11 | 36,354 | -0.12(-0.97%) |
Sep 27, 2011 | 12.03 | 12.35 | 11.86 | 12.23 | 42,610 | +0.51(+4.33%) |
Sep 26, 2011 | 11.47 | 11.77 | 11.47 | 11.72 | 14,308 | +0.41(+3.59%) |
Sep 23, 2011 | 11.17 | 11.49 | 11.11 | 11.32 | 17,391 | +0.20(+1.83%) |
Sep 22, 2011 | 10.84 | 11.65 | 10.84 | 11.11 | 65,098 | -0.01(-0.12%) |
Sep 21, 2011 | 11.93 | 12.05 | 11.06 | 11.13 | 35,472 | -0.73(-6.14%) |
Sep 20, 2011 | 12.48 | 12.48 | 11.85 | 11.85 | 17,906 | -0.56(-4.48%) |
Sep 19, 2011 | 12.37 | 12.81 | 12.37 | 12.41 | 21,660 | -0.16(-1.30%) |
Sep 16, 2011 | 12.66 | 12.66 | 12.46 | 12.57 | 59,451 | -0.04(-0.31%) |
Sep 15, 2011 | 12.64 | 12.64 | 12.48 | 12.61 | 10,287 | +0.00(+0.03%) |
Sep 14, 2011 | 12.56 | 12.62 | 12.45 | 12.61 | 41,354 | +0.15(+1.20%) |
Sep 13, 2011 | 12.29 | 12.48 | 12.14 | 12.46 | 19,633 | +0.19(+1.55%) |
Sep 12, 2011 | 11.80 | 12.34 | 11.80 | 12.27 | 44,832 | +0.30(+2.47%) |
Sep 09, 2011 | 11.91 | 12.05 | 11.91 | 11.97 | 43,809 | -0.05(-0.40%) |
Sep 08, 2011 | 11.99 | 12.10 | 11.99 | 12.02 | 26,771 | -0.11(-0.87%) |
Sep 07, 2011 | 12.02 | 12.45 | 12.01 | 12.13 | 68,475 | +0.33(+2.77%) |
Sep 06, 2011 | 11.69 | 12.11 | 11.38 | 11.80 | 25,405 | +0.02(+0.19%) |
Sep 02, 2011 | 11.94 | 12.18 | 11.78 | 11.78 | 82,596 | -0.37(-3.08%) |
Sep 01, 2011 | 12.37 | 12.64 | 12.10 | 12.15 | 80,984 | -0.25(-2.03%) |
Aug 31, 2011 | 12.26 | 13.16 | 12.26 | 12.40 | 24,643 | -0.55(-4.26%) |
Aug 30, 2011 | 13.07 | 13.07 | 12.68 | 12.96 | 18,017 | -0.21(-1.61%) |
Aug 29, 2011 | 12.87 | 13.17 | 12.78 | 13.17 | 23,652 | +0.41(+3.18%) |
Aug 26, 2011 | 12.30 | 12.89 | 12.30 | 12.76 | 18,701 | +0.38(+3.06%) |
Aug 25, 2011 | 13.20 | 13.20 | 12.30 | 12.38 | 47,813 | -0.68(-5.20%) |
Aug 24, 2011 | 12.40 | 13.14 | 12.40 | 13.06 | 58,651 | +0.36(+2.81%) |
Aug 23, 2011 | 12.15 | 12.77 | 11.93 | 12.70 | 35,794 | +0.49(+4.01%) |
Aug 22, 2011 | 12.66 | 12.66 | 12.14 | 12.21 | 15,081 | +0.00(+0.04%) |
Aug 19, 2011 | 12.11 | 12.44 | 12.10 | 12.21 | 30,151 | -0.15(-1.21%) |
Aug 18, 2011 | 11.88 | 12.70 | 11.88 | 12.36 | 81,011 | -0.02(-0.18%) |
Aug 17, 2011 | 12.35 | 12.57 | 12.35 | 12.38 | 16,165 | +0.18(+1.48%) |
Aug 16, 2011 | 12.51 | 12.61 | 12.13 | 12.20 | 30,625 | -0.38(-3.05%) |
Aug 15, 2011 | 12.51 | 12.66 | 12.44 | 12.59 | 13,546 | +0.23(+1.86%) |
Aug 12, 2011 | 13.23 | 13.23 | 12.32 | 12.36 | 22,503 | -0.76(-5.79%) |
Aug 11, 2011 | 12.52 | 13.43 | 12.52 | 13.11 | 42,279 | +0.63(+5.05%) |
Aug 10, 2011 | 13.04 | 13.23 | 12.35 | 12.48 | 120,147 | -1.00(-7.39%) |
Aug 09, 2011 | 12.88 | 13.85 | 12.01 | 13.48 | 57,102 | +1.31(+10.72%) |
Aug 08, 2011 | 13.23 | 13.85 | 12.01 | 12.18 | 65,977 | -1.18(-8.85%) |
Aug 05, 2011 | 13.64 | 13.68 | 13.30 | 13.36 | 44,256 | -0.16(-1.17%) |
Aug 04, 2011 | 14.02 | 14.13 | 13.52 | 13.52 | 48,370 | -0.63(-4.46%) |
Aug 03, 2011 | 13.98 | 14.20 | 13.98 | 14.15 | 28,451 | +0.11(+0.75%) |
Aug 02, 2011 | 14.16 | 14.71 | 14.00 | 14.04 | 31,561 | -0.15(-1.06%) |
Aug 01, 2011 | 14.24 | 14.25 | 14.04 | 14.19 | 34,991 | +0.09(+0.63%) |
Jul 29, 2011 | 13.94 | 14.16 | 13.82 | 14.10 | 66,716 | +0.00(+0.00%) |
Jul 28, 2011 | 13.90 | 14.10 | 13.83 | 14.10 | 22,231 | +0.23(+1.65%) |
Jul 27, 2011 | 14.12 | 14.12 | 13.83 | 13.87 | 35,232 | -0.07(-0.47%) |
Jul 26, 2011 | 13.97 | 13.98 | 13.85 | 13.94 | 21,356 | +0.04(+0.32%) |
Jul 25, 2011 | 13.91 | 13.98 | 13.81 | 13.90 | 14,229 | -0.15(-1.07%) |
Jul 22, 2011 | 13.90 | 14.05 | 13.83 | 14.05 | 22,181 | +0.04(+0.31%) |
Jul 21, 2011 | 14.17 | 14.17 | 13.90 | 14.00 | 53,872 | -0.12(-0.87%) |
Jul 20, 2011 | 14.33 | 14.33 | 14.12 | 14.13 | 6,179 | -0.27(-1.87%) |
Jul 19, 2011 | 14.42 | 14.42 | 14.13 | 14.39 | 64,765 | +0.07(+0.52%) |
Jul 18, 2011 | 14.52 | 14.52 | 14.19 | 14.32 | 8,421 | -0.20(-1.37%) |
Jul 15, 2011 | 14.54 | 14.95 | 14.34 | 14.52 | 24,482 | -0.00(-0.03%) |
Jul 14, 2011 | 14.66 | 14.89 | 14.47 | 14.52 | 18,096 | -0.03(-0.18%) |
Jul 13, 2011 | 14.83 | 15.08 | 14.43 | 14.55 | 26,314 | -0.14(-0.96%) |
Jul 12, 2011 | 15.14 | 15.20 | 14.55 | 14.69 | 41,690 | -0.45(-2.95%) |
Jul 11, 2011 | 14.63 | 15.30 | 14.63 | 15.14 | 31,945 | +0.35(+2.40%) |
Jul 08, 2011 | 14.69 | 14.86 | 14.08 | 14.78 | 25,995 | -0.17(-1.14%) |
Jul 07, 2011 | 14.61 | 15.01 | 14.61 | 14.95 | 12,511 | +0.43(+2.95%) |
Jul 06, 2011 | 14.18 | 14.54 | 14.18 | 14.52 | 12,739 | +0.26(+1.84%) |
Jul 05, 2011 | 14.07 | 14.26 | 13.91 | 14.26 | 17,090 | -0.11(-0.73%) |
Jul 01, 2011 | 14.35 | 14.49 | 14.19 | 14.37 | 38,280 | +0.00(+0.00%) |
Jun 30, 2011 | 14.39 | 14.40 | 14.31 | 14.37 | 17,570 | +0.02(+0.15%) |
Jun 29, 2011 | 14.60 | 14.61 | 14.23 | 14.34 | 47,025 | -0.19(-1.33%) |
Jun 28, 2011 | 14.52 | 14.54 | 14.23 | 14.54 | 21,306 | +0.00(+0.00%) |
Jun 27, 2011 | 14.35 | 14.55 | 13.74 | 14.54 | 43,010 | +0.77(+5.60%) |
Jun 24, 2011 | 13.88 | 13.98 | 13.58 | 13.77 | 79,509 | -0.07(-0.51%) |
Jun 23, 2011 | 13.84 | 13.84 | 13.45 | 13.84 | 48,905 | -0.13(-0.94%) |
Jun 22, 2011 | 14.44 | 14.58 | 13.97 | 13.97 | 11,673 | -0.57(-3.92%) |
Jun 21, 2011 | 14.23 | 14.61 | 14.10 | 14.54 | 24,255 | +0.38(+2.66%) |
Jun 20, 2011 | 14.19 | 14.19 | 13.88 | 14.16 | 42,384 | +0.16(+1.13%) |
Jun 17, 2011 | 13.89 | 14.05 | 13.74 | 14.00 | 70,390 | +0.21(+1.56%) |
Jun 16, 2011 | 13.57 | 13.91 | 13.49 | 13.79 | 23,553 | +0.24(+1.75%) |
Jun 15, 2011 | 13.80 | 14.09 | 13.55 | 13.55 | 26,545 | -0.42(-3.01%) |
Jun 14, 2011 | 13.93 | 13.97 | 13.80 | 13.97 | 25,566 | +0.18(+1.30%) |
Jun 13, 2011 | 13.93 | 13.96 | 13.79 | 13.79 | 11,702 | -0.14(-0.98%) |
Jun 10, 2011 | 14.11 | 14.16 | 13.92 | 13.93 | 22,745 | -0.26(-1.82%) |
Jun 09, 2011 | 14.25 | 14.26 | 14.16 | 14.19 | 18,933 | -0.07(-0.52%) |
Jun 08, 2011 | 14.32 | 14.47 | 14.26 | 14.26 | 18,622 | -0.14(-1.00%) |
Jun 07, 2011 | 14.07 | 14.53 | 14.01 | 14.41 | 16,263 | +0.43(+3.07%) |
Jun 06, 2011 | 13.99 | 14.05 | 13.93 | 13.98 | 27,103 | -0.04(-0.25%) |
Jun 03, 2011 | 14.02 | 14.10 | 13.99 | 14.01 | 30,887 | +0.11(+0.79%) |
May 24, 2011 | 14.22 | 14.22 | 13.90 | 13.90 | 30,608 | -0.20(-1.40%) |
May 23, 2011 | 14.05 | 14.24 | 14.05 | 14.10 | 20,774 | -0.04(-0.25%) |
May 20, 2011 | 14.25 | 14.45 | 14.12 | 14.13 | 56,640 | -0.22(-1.53%) |
May 19, 2011 | 14.59 | 14.59 | 14.18 | 14.35 | 45,664 | -0.13(-0.88%) |
May 18, 2011 | 14.16 | 14.54 | 14.16 | 14.48 | 45,904 | +0.38(+2.70%) |
May 17, 2011 | 14.31 | 14.35 | 14.09 | 14.10 | 10,812 | -0.24(-1.68%) |
May 16, 2011 | 14.62 | 14.62 | 14.34 | 14.34 | 23,247 | -0.35(-2.41%) |
May 13, 2011 | 15.11 | 15.18 | 14.68 | 14.69 | 19,582 | -0.49(-3.20%) |
May 12, 2011 | 14.82 | 15.18 | 14.72 | 15.18 | 53,009 | +0.23(+1.52%) |
May 11, 2011 | 15.11 | 15.20 | 14.80 | 14.95 | 77,376 | -0.22(-1.44%) |
May 10, 2011 | 15.01 | 15.19 | 14.95 | 15.17 | 39,175 | +0.16(+1.05%) |
May 09, 2011 | 14.90 | 15.01 | 14.89 | 15.01 | 9,663 | +0.04(+0.29%) |
May 06, 2011 | 14.88 | 15.12 | 14.88 | 14.97 | 28,094 | +0.12(+0.83%) |
May 05, 2011 | 14.75 | 15.10 | 14.75 | 14.85 | 34,697 | -0.00(-0.03%) |
May 04, 2011 | 14.95 | 14.96 | 14.69 | 14.85 | 54,683 | -0.10(-0.67%) |
May 03, 2011 | 14.94 | 15.01 | 14.94 | 14.95 | 8,802 | +0.04(+0.23%) |