Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.30 | 12.32 | 12.16 | 12.20 | 12,276,381 | -0.13(-1.07%) |
Feb 28, 2012 | 12.40 | 12.40 | 12.27 | 12.33 | 248,190 | -0.07(-0.56%) |
Feb 27, 2012 | 12.38 | 12.41 | 12.30 | 12.40 | 472,455 | -0.03(-0.26%) |
Feb 24, 2012 | 12.50 | 12.50 | 12.41 | 12.43 | 343,393 | -0.05(-0.41%) |
Feb 23, 2012 | 12.43 | 12.48 | 12.38 | 12.48 | 294,630 | +0.03(+0.27%) |
Feb 22, 2012 | 12.44 | 12.52 | 12.42 | 12.45 | 185,444 | -0.04(-0.32%) |
Feb 21, 2012 | 12.52 | 12.57 | 12.47 | 12.49 | 179,625 | -0.03(-0.22%) |
Feb 17, 2012 | 12.52 | 12.53 | 12.47 | 12.52 | 277,028 | +0.06(+0.50%) |
Feb 16, 2012 | 12.31 | 12.47 | 12.31 | 12.45 | 137,935 | +0.18(+1.47%) |
Feb 15, 2012 | 12.29 | 12.31 | 12.23 | 12.27 | 203,625 | +0.01(+0.11%) |
Feb 14, 2012 | 12.24 | 12.27 | 12.18 | 12.26 | 260,593 | -0.01(-0.11%) |
Feb 13, 2012 | 12.29 | 12.37 | 12.23 | 12.27 | 694,239 | +0.01(+0.11%) |
Feb 10, 2012 | 12.25 | 12.27 | 12.20 | 12.26 | 184,730 | -0.07(-0.56%) |
Feb 09, 2012 | 12.38 | 12.38 | 12.25 | 12.33 | 437,879 | -0.03(-0.22%) |
Feb 08, 2012 | 12.39 | 12.39 | 12.28 | 12.36 | 254,591 | -0.02(-0.17%) |
Feb 07, 2012 | 12.27 | 12.41 | 12.23 | 12.38 | 519,793 | +0.08(+0.68%) |
Feb 06, 2012 | 12.25 | 12.29 | 12.23 | 12.29 | 287,592 | -0.03(-0.23%) |
Feb 03, 2012 | 12.27 | 12.32 | 12.22 | 12.32 | 497,890 | +0.12(+0.97%) |
Feb 02, 2012 | 12.23 | 12.23 | 12.15 | 12.20 | 395,457 | +0.02(+0.17%) |
Feb 01, 2012 | 12.18 | 12.20 | 12.07 | 12.18 | 362,694 | +0.09(+0.75%) |
Jan 31, 2012 | 12.10 | 12.16 | 12.02 | 12.09 | 159,666 | +0.01(+0.12%) |
Jan 30, 2012 | 12.09 | 12.09 | 12.02 | 12.08 | 241,551 | -0.08(-0.69%) |
Jan 27, 2012 | 12.26 | 12.26 | 12.15 | 12.16 | 376,214 | -0.13(-1.02%) |
Jan 26, 2012 | 12.38 | 12.41 | 12.25 | 12.29 | 553,041 | -0.06(-0.51%) |
Jan 25, 2012 | 12.17 | 12.38 | 12.06 | 12.35 | 341,995 | +0.21(+1.72%) |
Jan 24, 2012 | 12.27 | 12.27 | 12.11 | 12.14 | 345,910 | -0.10(-0.85%) |
Jan 23, 2012 | 12.32 | 12.33 | 12.22 | 12.25 | 333,952 | +0.02(+0.17%) |
Jan 20, 2012 | 12.19 | 12.30 | 12.18 | 12.22 | 444,953 | +0.00(+0.00%) |
Jan 19, 2012 | 12.38 | 12.39 | 12.20 | 12.22 | 650,821 | -0.12(-0.96%) |
Jan 18, 2012 | 12.34 | 12.34 | 12.24 | 12.34 | 445,718 | +0.05(+0.40%) |
Jan 17, 2012 | 12.41 | 12.46 | 12.27 | 12.29 | 299,988 | -0.04(-0.34%) |
Jan 13, 2012 | 12.28 | 12.36 | 12.23 | 12.34 | 633,521 | -0.04(-0.34%) |
Jan 12, 2012 | 12.41 | 12.41 | 12.32 | 12.38 | 884,291 | +0.03(+0.23%) |
Jan 11, 2012 | 12.26 | 12.36 | 12.26 | 12.35 | 2,396,313 | +0.01(+0.06%) |
Jan 10, 2012 | 12.41 | 12.41 | 12.34 | 12.34 | 242,293 | +0.07(+0.57%) |
Jan 09, 2012 | 12.35 | 12.35 | 12.21 | 12.27 | 172,630 | -0.01(-0.06%) |
Jan 06, 2012 | 12.36 | 12.36 | 12.26 | 12.28 | 441,997 | -0.06(-0.50%) |
Jan 05, 2012 | 12.29 | 12.36 | 12.22 | 12.34 | 283,253 | +0.01(+0.11%) |
Jan 04, 2012 | 12.41 | 12.42 | 12.33 | 12.33 | 681,298 | -0.15(-1.17%) |
Dec 30, 2011 | 12.51 | 12.56 | 12.47 | 12.48 | 224,736 | -0.03(-0.28%) |
Dec 29, 2011 | 12.38 | 12.52 | 12.38 | 12.51 | 211,185 | +0.15(+1.18%) |
Dec 28, 2011 | 12.50 | 12.50 | 12.36 | 12.36 | 246,099 | -0.15(-1.17%) |
Dec 27, 2011 | 12.36 | 12.52 | 12.36 | 12.51 | 195,015 | +0.07(+0.56%) |
Dec 23, 2011 | 12.36 | 12.46 | 12.35 | 12.44 | 172,118 | +0.13(+1.07%) |
Dec 21, 2011 | 12.20 | 12.31 | 12.14 | 12.31 | 374,177 | +0.15(+1.23%) |
Dec 20, 2011 | 12.02 | 12.17 | 12.00 | 12.16 | 167,351 | +0.30(+2.56%) |
Dec 19, 2011 | 11.96 | 12.06 | 11.82 | 11.86 | 239,133 | -0.11(-0.92%) |
Dec 16, 2011 | 11.98 | 12.04 | 11.91 | 11.97 | 273,086 | +0.02(+0.17%) |
Dec 15, 2011 | 11.92 | 11.96 | 11.88 | 11.95 | 196,220 | +0.15(+1.29%) |
Dec 14, 2011 | 11.93 | 11.95 | 11.78 | 11.79 | 610,255 | -0.15(-1.27%) |
Dec 13, 2011 | 12.02 | 12.10 | 11.89 | 11.95 | 348,748 | +0.01(+0.12%) |
Dec 12, 2011 | 12.01 | 12.01 | 11.83 | 11.93 | 441,341 | -0.14(-1.20%) |
Dec 09, 2011 | 11.97 | 12.09 | 11.87 | 12.08 | 338,043 | +0.18(+1.51%) |
Dec 08, 2011 | 12.15 | 12.15 | 11.87 | 11.90 | 154,025 | -0.26(-2.15%) |
Dec 07, 2011 | 12.18 | 12.18 | 12.06 | 12.16 | 391,491 | -0.07(-0.56%) |
Dec 06, 2011 | 12.24 | 12.27 | 12.17 | 12.23 | 192,459 | -0.01(-0.06%) |
Dec 05, 2011 | 12.30 | 12.32 | 12.17 | 12.23 | 277,394 | +0.13(+1.08%) |
Dec 02, 2011 | 12.28 | 12.28 | 12.09 | 12.10 | 352,825 | -0.14(-1.13%) |
Dec 01, 2011 | 12.28 | 12.34 | 12.21 | 12.24 | 285,515 | -0.04(-0.34%) |
Nov 30, 2011 | 12.18 | 12.28 | 12.14 | 12.28 | 478,325 | +0.41(+3.43%) |
Nov 29, 2011 | 11.77 | 11.92 | 11.75 | 11.88 | 699,206 | +0.17(+1.47%) |
Nov 28, 2011 | 11.77 | 11.83 | 11.65 | 11.70 | 1,852,844 | +0.18(+1.56%) |
Nov 25, 2011 | 11.43 | 11.63 | 11.43 | 11.52 | 102,159 | -0.01(-0.06%) |
Nov 23, 2011 | 11.63 | 11.67 | 11.48 | 11.53 | 424,320 | -0.23(-1.99%) |
Nov 22, 2011 | 11.90 | 11.90 | 11.70 | 11.77 | 391,141 | -0.12(-1.04%) |
Nov 21, 2011 | 11.95 | 11.95 | 11.77 | 11.89 | 488,458 | -0.18(-1.49%) |
Nov 18, 2011 | 12.10 | 12.12 | 12.03 | 12.07 | 255,113 | +0.02(+0.17%) |
Nov 17, 2011 | 12.13 | 12.16 | 11.95 | 12.05 | 578,124 | -0.07(-0.57%) |
Nov 16, 2011 | 12.17 | 12.28 | 12.10 | 12.12 | 656,178 | -0.14(-1.18%) |
Nov 15, 2011 | 12.19 | 12.29 | 12.13 | 12.26 | 374,081 | +0.05(+0.40%) |
Nov 14, 2011 | 12.37 | 12.37 | 12.16 | 12.21 | 384,890 | -0.14(-1.17%) |
Nov 11, 2011 | 12.28 | 12.38 | 12.28 | 12.36 | 424,244 | +0.20(+1.64%) |
Nov 10, 2011 | 12.22 | 12.24 | 12.07 | 12.16 | 332,728 | +0.12(+0.97%) |
Nov 09, 2011 | 12.19 | 12.22 | 12.01 | 12.04 | 1,089,210 | -0.31(-2.51%) |
Nov 08, 2011 | 12.32 | 12.36 | 12.17 | 12.35 | 1,225,710 | +0.10(+0.84%) |
Nov 07, 2011 | 12.27 | 12.27 | 12.07 | 12.25 | 1,101,394 | +0.07(+0.57%) |
Nov 04, 2011 | 12.15 | 12.19 | 12.00 | 12.18 | 2,122,451 | -0.06(-0.51%) |
Nov 03, 2011 | 12.20 | 12.27 | 12.10 | 12.24 | 4,148,927 | +0.18(+1.49%) |
Nov 02, 2011 | 11.99 | 12.11 | 11.92 | 12.06 | 8,907,977 | +0.30(+2.52%) |
Nov 01, 2011 | 11.92 | 11.94 | 11.63 | 11.77 | 649,369 | -0.32(-2.63%) |
Oct 31, 2011 | 12.10 | 12.21 | 12.08 | 12.08 | 360,019 | -0.19(-1.52%) |
Oct 28, 2011 | 12.25 | 12.28 | 12.16 | 12.27 | 378,676 | -0.06(-0.50%) |
Oct 27, 2011 | 12.35 | 12.39 | 12.17 | 12.33 | 438,494 | +0.26(+2.11%) |
Oct 26, 2011 | 12.11 | 12.15 | 12.01 | 12.08 | 123,383 | +0.05(+0.40%) |
Oct 25, 2011 | 12.13 | 12.17 | 12.00 | 12.03 | 275,410 | -0.19(-1.52%) |
Oct 24, 2011 | 12.16 | 12.23 | 12.13 | 12.21 | 368,618 | +0.05(+0.40%) |
Oct 21, 2011 | 12.06 | 12.17 | 12.06 | 12.17 | 434,602 | +0.23(+1.91%) |
Oct 20, 2011 | 11.99 | 11.99 | 11.80 | 11.94 | 210,037 | +0.03(+0.23%) |
Oct 19, 2011 | 11.90 | 12.07 | 11.88 | 11.91 | 111,750 | -0.05(-0.40%) |
Oct 18, 2011 | 11.76 | 11.99 | 11.76 | 11.96 | 48,358 | +0.17(+1.46%) |
Oct 17, 2011 | 11.86 | 11.87 | 11.76 | 11.79 | 186,546 | -0.09(-0.76%) |
Oct 14, 2011 | 11.88 | 11.88 | 11.80 | 11.88 | 69,246 | +0.12(+1.06%) |
Oct 13, 2011 | 11.57 | 11.77 | 11.57 | 11.75 | 153,196 | +0.08(+0.71%) |
Oct 12, 2011 | 11.67 | 11.76 | 11.61 | 11.67 | 381,292 | +0.10(+0.89%) |
Oct 11, 2011 | 11.57 | 11.61 | 11.54 | 11.57 | 100,962 | -0.10(-0.83%) |
Oct 10, 2011 | 11.57 | 11.66 | 11.55 | 11.66 | 118,360 | +0.26(+2.30%) |
Oct 07, 2011 | 11.57 | 11.63 | 11.39 | 11.40 | 40,286 | -0.14(-1.20%) |
Oct 06, 2011 | 11.31 | 11.54 | 11.31 | 11.54 | 66,071 | +0.19(+1.71%) |
Oct 05, 2011 | 11.17 | 11.35 | 11.17 | 11.34 | 88,003 | +0.17(+1.54%) |
Oct 04, 2011 | 11.11 | 11.17 | 10.89 | 11.17 | 459,073 | -0.01(-0.06%) |
Oct 03, 2011 | 11.56 | 11.61 | 11.18 | 11.18 | 249,030 | -0.41(-3.51%) |
Sep 30, 2011 | 11.67 | 11.72 | 11.58 | 11.59 | 254,344 | -0.15(-1.29%) |
Sep 29, 2011 | 11.66 | 11.77 | 11.61 | 11.74 | 239,791 | +0.17(+1.49%) |
Sep 28, 2011 | 11.79 | 11.81 | 11.54 | 11.57 | 104,106 | -0.18(-1.53%) |
Sep 27, 2011 | 11.80 | 11.88 | 11.70 | 11.75 | 37,897 | +0.11(+0.95%) |
Sep 26, 2011 | 11.60 | 11.64 | 11.50 | 11.63 | 91,516 | +0.12(+1.08%) |
Sep 23, 2011 | 11.37 | 11.53 | 11.37 | 11.51 | 75,568 | +0.09(+0.78%) |
Sep 22, 2011 | 11.39 | 11.51 | 11.28 | 11.42 | 94,110 | -0.27(-2.30%) |
Sep 21, 2011 | 12.01 | 12.02 | 11.69 | 11.69 | 26,403 | -0.29(-2.42%) |
Sep 20, 2011 | 11.95 | 12.19 | 11.92 | 11.98 | 43,276 | +0.10(+0.81%) |
Sep 19, 2011 | 11.83 | 11.93 | 11.79 | 11.88 | 96,324 | -0.09(-0.75%) |
Sep 16, 2011 | 11.94 | 12.28 | 11.94 | 11.97 | 71,143 | +0.04(+0.35%) |
Sep 15, 2011 | 11.90 | 11.94 | 11.83 | 11.93 | 174,456 | +0.12(+1.05%) |
Sep 14, 2011 | 11.70 | 11.88 | 11.58 | 11.81 | 95,764 | +0.17(+1.42%) |
Sep 13, 2011 | 11.53 | 11.69 | 11.50 | 11.64 | 23,189 | +0.10(+0.90%) |
Sep 12, 2011 | 11.39 | 11.55 | 11.35 | 11.54 | 46,011 | +0.06(+0.54%) |
Sep 09, 2011 | 11.72 | 11.72 | 11.43 | 11.48 | 41,510 | -0.29(-2.46%) |
Sep 08, 2011 | 11.80 | 11.91 | 11.77 | 11.77 | 117,270 | -0.06(-0.47%) |
Sep 07, 2011 | 11.79 | 11.82 | 11.70 | 11.82 | 74,043 | +0.21(+1.78%) |
Sep 06, 2011 | 11.39 | 11.61 | 11.39 | 11.61 | 88,644 | -0.14(-1.17%) |
Sep 02, 2011 | 11.79 | 11.85 | 11.73 | 11.75 | 70,709 | -0.21(-1.79%) |
Sep 01, 2011 | 12.10 | 12.14 | 11.95 | 11.97 | 136,440 | -0.08(-0.63%) |
Aug 31, 2011 | 12.08 | 12.08 | 11.98 | 12.04 | 76,229 | +0.10(+0.87%) |
Aug 30, 2011 | 11.88 | 12.01 | 11.85 | 11.94 | 212,880 | +0.01(+0.06%) |
Aug 29, 2011 | 11.78 | 11.95 | 11.78 | 11.93 | 51,339 | +0.29(+2.49%) |
Aug 26, 2011 | 11.47 | 11.68 | 11.33 | 11.64 | 29,528 | +0.03(+0.24%) |
Aug 25, 2011 | 11.86 | 11.86 | 11.55 | 11.61 | 48,020 | -0.19(-1.58%) |
Aug 24, 2011 | 11.52 | 11.80 | 11.52 | 11.80 | 157,216 | +0.26(+2.27%) |
Aug 23, 2011 | 11.30 | 11.55 | 11.26 | 11.54 | 50,646 | +0.26(+2.26%) |
Aug 22, 2011 | 11.53 | 11.56 | 11.22 | 11.28 | 85,442 | -0.06(-0.49%) |
Aug 19, 2011 | 11.31 | 11.48 | 11.31 | 11.34 | 42,377 | -0.11(-0.96%) |
Aug 18, 2011 | 11.49 | 11.53 | 11.34 | 11.45 | 74,602 | -0.25(-2.12%) |
Aug 17, 2011 | 11.73 | 11.79 | 11.66 | 11.70 | 212,878 | +0.08(+0.65%) |
Aug 16, 2011 | 11.54 | 11.65 | 11.50 | 11.62 | 116,616 | -0.04(-0.35%) |
Aug 15, 2011 | 11.36 | 11.66 | 11.36 | 11.66 | 193,076 | +0.39(+3.49%) |
Aug 12, 2011 | 11.39 | 11.39 | 11.22 | 11.27 | 93,545 | -0.12(-1.03%) |
Aug 11, 2011 | 10.85 | 11.39 | 10.85 | 11.39 | 68,530 | +0.59(+5.43%) |
Aug 10, 2011 | 10.90 | 11.10 | 10.79 | 10.80 | 443,376 | -0.19(-1.69%) |
Aug 09, 2011 | 11.17 | 10.99 | 10.41 | 10.99 | 42,429 | +0.42(+3.98%) |
Aug 08, 2011 | 11.02 | 11.10 | 10.48 | 10.57 | 166,580 | -0.72(-6.36%) |
Aug 05, 2011 | 11.41 | 11.41 | 11.01 | 11.28 | 115,726 | -0.01(-0.06%) |
Aug 04, 2011 | 11.68 | 11.68 | 11.26 | 11.29 | 129,573 | -0.50(-4.21%) |
Aug 03, 2011 | 11.83 | 11.87 | 11.59 | 11.79 | 1,015,051 | -0.04(-0.33%) |
Aug 02, 2011 | 12.08 | 12.08 | 11.82 | 11.83 | 399,993 | -0.38(-3.08%) |
Aug 01, 2011 | 12.28 | 12.32 | 12.12 | 12.20 | 544,339 | +0.01(+0.11%) |
Jul 29, 2011 | 12.20 | 12.28 | 12.09 | 12.19 | 51,476 | -0.08(-0.68%) |
Jul 28, 2011 | 12.37 | 12.40 | 12.27 | 12.27 | 13,552 | -0.10(-0.83%) |
Jul 27, 2011 | 12.44 | 12.46 | 12.37 | 12.37 | 65,427 | -0.13(-1.07%) |
Jul 26, 2011 | 12.55 | 12.56 | 12.48 | 12.51 | 41,433 | -0.05(-0.36%) |
Jul 25, 2011 | 12.48 | 12.62 | 12.48 | 12.55 | 26,309 | -0.04(-0.33%) |
Jul 22, 2011 | 12.59 | 12.60 | 12.57 | 12.59 | 34,443 | -0.03(-0.27%) |
Jul 21, 2011 | 12.53 | 12.67 | 12.53 | 12.63 | 65,078 | +0.15(+1.22%) |
Jul 20, 2011 | 12.44 | 12.50 | 12.41 | 12.48 | 42,975 | +0.06(+0.50%) |
Jul 19, 2011 | 12.37 | 12.42 | 12.31 | 12.41 | 52,347 | +0.10(+0.84%) |
Jul 18, 2011 | 12.45 | 12.45 | 12.25 | 12.31 | 73,245 | -0.14(-1.16%) |
Jul 15, 2011 | 12.46 | 12.47 | 12.38 | 12.46 | 56,239 | +0.03(+0.28%) |
Jul 14, 2011 | 12.55 | 12.57 | 12.39 | 12.42 | 53,232 | -0.08(-0.61%) |
Jul 13, 2011 | 12.57 | 12.61 | 12.48 | 12.50 | 69,894 | -0.03(-0.28%) |
Jul 12, 2011 | 12.43 | 12.57 | 12.41 | 12.53 | 53,410 | +0.06(+0.50%) |
Jul 11, 2011 | 12.55 | 12.55 | 12.46 | 12.47 | 76,964 | -0.22(-1.74%) |
Jul 08, 2011 | 12.65 | 12.69 | 12.60 | 12.69 | 62,439 | -0.04(-0.33%) |
Jul 07, 2011 | 12.78 | 12.78 | 12.66 | 12.73 | 422,131 | +0.05(+0.38%) |
Jul 06, 2011 | 12.62 | 12.70 | 12.61 | 12.68 | 97,586 | +0.02(+0.16%) |
Jul 05, 2011 | 12.72 | 12.72 | 12.63 | 12.66 | 115,300 | -0.06(-0.43%) |
Jul 01, 2011 | 12.56 | 12.72 | 12.55 | 12.72 | 58,875 | +0.17(+1.37%) |
Jun 30, 2011 | 12.55 | 12.56 | 12.46 | 12.55 | 258,053 | +0.05(+0.39%) |
Jun 29, 2011 | 12.51 | 12.53 | 12.46 | 12.50 | 326,043 | +0.05(+0.39%) |
Jun 28, 2011 | 12.39 | 12.46 | 12.36 | 12.45 | 25,685 | +0.09(+0.73%) |
Jun 27, 2011 | 12.24 | 12.37 | 12.24 | 12.36 | 53,133 | +0.09(+0.73%) |
Jun 24, 2011 | 12.34 | 12.35 | 12.25 | 12.27 | 78,533 | +0.03(+0.23%) |
Jun 23, 2011 | 12.25 | 12.25 | 12.11 | 12.24 | 47,823 | -0.08(-0.62%) |
Jun 22, 2011 | 12.33 | 12.39 | 12.28 | 12.32 | 82,985 | -0.07(-0.56%) |
Jun 21, 2011 | 12.42 | 12.43 | 12.34 | 12.39 | 71,785 | +0.06(+0.51%) |
Jun 20, 2011 | 12.31 | 12.33 | 12.29 | 12.32 | 53,806 | +0.05(+0.41%) |
Jun 17, 2011 | 12.29 | 12.32 | 12.25 | 12.27 | 20,558 | +0.09(+0.70%) |
Jun 16, 2011 | 12.10 | 12.22 | 12.10 | 12.19 | 42,943 | +0.09(+0.76%) |
Jun 15, 2011 | 12.21 | 12.23 | 12.06 | 12.10 | 45,539 | -0.15(-1.23%) |
Jun 14, 2011 | 12.29 | 12.30 | 12.23 | 12.25 | 241,239 | +0.06(+0.50%) |
Jun 13, 2011 | 12.15 | 12.22 | 12.14 | 12.19 | 605,245 | +0.00(+0.00%) |
Jun 10, 2011 | 12.24 | 12.24 | 12.17 | 12.19 | 39,794 | -0.08(-0.61%) |
Jun 09, 2011 | 12.29 | 12.30 | 12.21 | 12.26 | 17,710 | +0.01(+0.06%) |
Jun 08, 2011 | 12.24 | 12.28 | 12.17 | 12.25 | 49,981 | +0.00(+0.00%) |
Jun 07, 2011 | 12.36 | 12.36 | 12.23 | 12.25 | 50,648 | +0.02(+0.20%) |
Jun 06, 2011 | 12.33 | 12.33 | 12.22 | 12.23 | 93,817 | -0.11(-0.92%) |
Jun 03, 2011 | 12.32 | 12.42 | 12.29 | 12.34 | 61,407 | -0.16(-1.26%) |
May 24, 2011 | 12.53 | 12.57 | 12.49 | 12.50 | 86,968 | +0.02(+0.16%) |
May 23, 2011 | 12.53 | 12.58 | 12.48 | 12.48 | 80,070 | -0.18(-1.46%) |
May 20, 2011 | 12.65 | 12.71 | 12.57 | 12.66 | 62,082 | +0.02(+0.16%) |
May 19, 2011 | 12.69 | 12.69 | 12.57 | 12.64 | 70,053 | +0.00(+0.00%) |
May 18, 2011 | 12.64 | 12.64 | 12.56 | 12.64 | 319,690 | +0.03(+0.22%) |
May 17, 2011 | 12.53 | 12.62 | 12.53 | 12.62 | 121,457 | +0.03(+0.22%) |
May 16, 2011 | 12.62 | 12.68 | 12.58 | 12.59 | 69,362 | -0.02(-0.16%) |
May 13, 2011 | 12.75 | 12.75 | 12.54 | 12.61 | 76,448 | -0.09(-0.70%) |
May 12, 2011 | 12.60 | 12.70 | 12.53 | 12.70 | 71,584 | +0.14(+1.14%) |
May 11, 2011 | 12.68 | 12.68 | 12.53 | 12.55 | 313,913 | -0.10(-0.81%) |
May 10, 2011 | 12.45 | 12.67 | 12.45 | 12.66 | 14,311 | +0.22(+1.76%) |
May 09, 2011 | 12.36 | 12.45 | 12.35 | 12.44 | 13,694 | +0.08(+0.61%) |
May 06, 2011 | 12.56 | 12.56 | 12.33 | 12.36 | 37,013 | +0.06(+0.50%) |
May 05, 2011 | 12.34 | 12.39 | 12.25 | 12.30 | 78,980 | -0.10(-0.77%) |
May 04, 2011 | 12.40 | 12.42 | 12.36 | 12.40 | 47,032 | -0.04(-0.29%) |
May 03, 2011 | 12.43 | 12.52 | 12.41 | 12.43 | 15,344 | +0.06(+0.52%) |
May 02, 2011 | 12.37 | 12.37 | 12.37 | 12.37 | 68,177 | +0.03(+0.20%) |
Apr 29, 2011 | 12.35 | 12.36 | 12.31 | 12.34 | 23,869 | +0.02(+0.18%) |
Apr 28, 2011 | 12.23 | 12.35 | 12.23 | 12.32 | 35,235 | +0.13(+1.03%) |
Apr 27, 2011 | 12.19 | 12.21 | 12.18 | 12.20 | 16,909 | +0.06(+0.48%) |
Apr 26, 2011 | 12.09 | 12.16 | 12.09 | 12.14 | 32,109 | +0.10(+0.85%) |
Apr 25, 2011 | 12.05 | 12.05 | 12.01 | 12.04 | 12,346 | -0.01(-0.11%) |
Apr 21, 2011 | 12.01 | 12.05 | 12.00 | 12.05 | 22,913 | +0.05(+0.46%) |
Apr 20, 2011 | 11.99 | 12.04 | 11.94 | 11.99 | 24,401 | +0.16(+1.33%) |
Apr 19, 2011 | 11.85 | 11.85 | 11.79 | 11.84 | 9,917 | +0.03(+0.29%) |
Apr 18, 2011 | 11.82 | 11.86 | 11.76 | 11.80 | 43,625 | -0.17(-1.43%) |
Apr 15, 2011 | 11.88 | 12.00 | 11.88 | 11.97 | 32,558 | +0.10(+0.86%) |
Apr 14, 2011 | 11.82 | 11.88 | 11.76 | 11.87 | 11,188 | +0.03(+0.29%) |
Apr 13, 2011 | 11.87 | 11.88 | 11.82 | 11.84 | 22,947 | +0.05(+0.41%) |
Apr 12, 2011 | 11.84 | 11.84 | 11.75 | 11.79 | 88,028 | -0.07(-0.58%) |
Apr 11, 2011 | 12.02 | 12.02 | 11.83 | 11.86 | 39,171 | -0.11(-0.91%) |
Apr 08, 2011 | 12.07 | 12.07 | 11.92 | 11.97 | 30,094 | -0.03(-0.28%) |
Apr 07, 2011 | 12.07 | 12.07 | 11.97 | 12.00 | 11,684 | -0.05(-0.40%) |
Apr 06, 2011 | 12.00 | 12.06 | 12.00 | 12.05 | 27,269 | +0.07(+0.57%) |
Apr 05, 2011 | 12.06 | 12.06 | 11.97 | 11.98 | 37,145 | -0.02(-0.17%) |
Apr 04, 2011 | 12.11 | 12.11 | 11.99 | 12.00 | 20,723 | -0.04(-0.34%) |
Apr 01, 2011 | 12.01 | 12.06 | 12.00 | 12.04 | 33,976 | +0.12(+0.97%) |
Mar 31, 2011 | 11.93 | 11.99 | 11.91 | 11.93 | 64,671 | -0.05(-0.45%) |
Mar 30, 2011 | 11.89 | 12.01 | 11.88 | 11.98 | 25,213 | +0.17(+1.45%) |
Mar 29, 2011 | 11.65 | 11.82 | 11.65 | 11.81 | 109,993 | +0.10(+0.82%) |
Mar 28, 2011 | 11.75 | 11.82 | 11.70 | 11.71 | 16,665 | -0.04(-0.31%) |
Mar 25, 2011 | 11.75 | 11.81 | 11.72 | 11.75 | 45,323 | +0.03(+0.26%) |
Mar 24, 2011 | 11.69 | 11.76 | 11.63 | 11.72 | 185,336 | +0.05(+0.46%) |
Mar 23, 2011 | 11.64 | 11.68 | 11.58 | 11.67 | 17,994 | -0.01(-0.06%) |
Mar 22, 2011 | 11.65 | 11.70 | 11.61 | 11.67 | 36,560 | +0.02(+0.18%) |
Mar 21, 2011 | 11.70 | 11.70 | 11.64 | 11.65 | 15,789 | +0.14(+1.23%) |
Mar 18, 2011 | 11.56 | 11.60 | 11.50 | 11.51 | 33,618 | +0.04(+0.31%) |
Mar 17, 2011 | 11.60 | 11.60 | 11.39 | 11.48 | 37,491 | +0.05(+0.48%) |
Mar 16, 2011 | 11.56 | 11.56 | 11.33 | 11.42 | 22,537 | -0.18(-1.53%) |
Mar 15, 2011 | 11.56 | 11.60 | 11.54 | 11.60 | 62,299 | -0.14(-1.23%) |
Mar 14, 2011 | 11.78 | 11.78 | 11.64 | 11.74 | 25,521 | -0.08(-0.68%) |
Mar 11, 2011 | 11.76 | 11.86 | 11.71 | 11.82 | 46,142 | +0.05(+0.46%) |
Mar 10, 2011 | 11.89 | 11.89 | 11.77 | 11.77 | 18,139 | -0.17(-1.43%) |
Mar 09, 2011 | 11.88 | 11.94 | 11.84 | 11.94 | 24,270 | +0.10(+0.81%) |
Mar 08, 2011 | 11.77 | 11.86 | 11.71 | 11.84 | 21,827 | +0.14(+1.23%) |
Mar 07, 2011 | 12.12 | 12.12 | 11.69 | 11.70 | 17,079 | +0.01(+0.06%) |
Mar 04, 2011 | 11.76 | 11.76 | 11.61 | 11.69 | 17,398 | -0.08(-0.70%) |
Mar 03, 2011 | 11.77 | 11.78 | 11.73 | 11.78 | 18,379 | +0.12(+1.06%) |
Mar 02, 2011 | 11.69 | 11.69 | 11.60 | 11.65 | 12,425 | +0.01(+0.12%) |