Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.09 | 14.09 | 13.91 | 14.09 | 50,249 | +0.08(+0.60%) |
Apr 27, 2012 | 14.08 | 14.08 | 13.93 | 14.01 | 47,202 | +0.02(+0.11%) |
Apr 26, 2012 | 13.98 | 14.00 | 13.92 | 13.99 | 53,468 | +0.09(+0.65%) |
Apr 25, 2012 | 13.86 | 13.92 | 13.83 | 13.90 | 64,873 | +0.04(+0.29%) |
Apr 24, 2012 | 13.87 | 13.87 | 13.76 | 13.86 | 81,335 | +0.03(+0.22%) |
Apr 23, 2012 | 13.59 | 13.83 | 13.56 | 13.83 | 65,388 | +0.24(+1.77%) |
Apr 20, 2012 | 13.52 | 13.59 | 13.52 | 13.59 | 36,664 | +0.07(+0.52%) |
Apr 19, 2012 | 13.52 | 13.53 | 13.47 | 13.52 | 27,719 | +0.00(+0.00%) |
Apr 18, 2012 | 13.53 | 13.55 | 13.47 | 13.52 | 55,416 | -0.03(-0.22%) |
Apr 17, 2012 | 13.45 | 13.55 | 13.44 | 13.55 | 45,408 | +0.10(+0.74%) |
Apr 16, 2012 | 13.48 | 13.50 | 13.45 | 13.45 | 53,256 | -0.03(-0.22%) |
Apr 13, 2012 | 13.45 | 13.48 | 13.30 | 13.48 | 29,116 | +0.03(+0.22%) |
Apr 12, 2012 | 13.28 | 13.45 | 13.28 | 13.45 | 50,454 | +0.04(+0.30%) |
Apr 11, 2012 | 13.48 | 13.48 | 13.40 | 13.41 | 39,084 | -0.08(-0.59%) |
Apr 10, 2012 | 13.55 | 13.56 | 13.38 | 13.49 | 75,673 | -0.06(-0.44%) |
Apr 09, 2012 | 13.41 | 13.55 | 13.41 | 13.55 | 71,622 | +0.04(+0.30%) |
Apr 05, 2012 | 13.46 | 13.56 | 13.46 | 13.51 | 43,851 | +0.00(+0.00%) |
Apr 04, 2012 | 13.49 | 13.58 | 13.49 | 13.51 | 48,588 | -0.10(-0.73%) |
Apr 03, 2012 | 13.65 | 13.70 | 13.56 | 13.61 | 45,364 | -0.02(-0.15%) |
Apr 02, 2012 | 13.59 | 13.70 | 13.49 | 13.63 | 61,040 | +0.08(+0.59%) |
Mar 30, 2012 | 13.59 | 13.59 | 13.47 | 13.55 | 39,762 | +0.02(+0.15%) |
Mar 29, 2012 | 13.55 | 13.56 | 13.48 | 13.53 | 43,201 | -0.08(-0.59%) |
Mar 28, 2012 | 13.60 | 13.63 | 13.55 | 13.61 | 61,009 | -0.05(-0.37%) |
Mar 27, 2012 | 13.72 | 13.74 | 13.62 | 13.66 | 50,452 | -0.01(-0.07%) |
Mar 26, 2012 | 13.78 | 13.78 | 13.62 | 13.67 | 43,150 | -0.02(-0.15%) |
Mar 23, 2012 | 13.53 | 13.69 | 13.51 | 13.69 | 29,238 | +0.16(+1.18%) |
Mar 22, 2012 | 13.55 | 13.57 | 13.49 | 13.53 | 45,371 | -0.04(-0.29%) |
Mar 21, 2012 | 13.49 | 13.62 | 13.49 | 13.57 | 47,704 | +0.04(+0.30%) |
Mar 20, 2012 | 13.37 | 13.60 | 13.37 | 13.53 | 45,426 | +0.05(+0.37%) |
Mar 19, 2012 | 13.52 | 13.52 | 13.39 | 13.48 | 89,668 | -0.05(-0.37%) |
Mar 16, 2012 | 13.75 | 13.76 | 13.52 | 13.53 | 63,604 | -0.22(-1.60%) |
Mar 15, 2012 | 13.80 | 13.85 | 13.73 | 13.75 | 53,782 | -0.09(-0.65%) |
Mar 14, 2012 | 13.93 | 13.95 | 13.80 | 13.84 | 82,312 | -0.09(-0.65%) |
Mar 13, 2012 | 13.93 | 13.98 | 13.88 | 13.93 | 57,070 | -0.07(-0.50%) |
Mar 12, 2012 | 14.00 | 14.09 | 13.95 | 14.00 | 76,144 | -0.03(-0.21%) |
Mar 09, 2012 | 14.15 | 14.15 | 14.01 | 14.03 | 47,243 | -0.07(-0.50%) |
Mar 08, 2012 | 14.04 | 14.10 | 13.96 | 14.10 | 38,424 | +0.08(+0.57%) |
Mar 07, 2012 | 13.91 | 14.07 | 13.91 | 14.02 | 56,288 | +0.11(+0.79%) |
Mar 06, 2012 | 14.00 | 14.05 | 13.90 | 13.91 | 59,400 | -0.19(-1.35%) |
Mar 05, 2012 | 14.17 | 14.20 | 14.07 | 14.10 | 51,716 | -0.11(-0.77%) |
Mar 02, 2012 | 14.33 | 14.33 | 14.18 | 14.21 | 47,364 | -0.07(-0.49%) |
Mar 01, 2012 | 14.30 | 14.32 | 14.18 | 14.28 | 45,142 | +0.04(+0.28%) |
Feb 29, 2012 | 14.38 | 14.43 | 14.24 | 14.24 | 53,891 | -0.17(-1.18%) |
Feb 28, 2012 | 14.46 | 14.46 | 14.37 | 14.41 | 42,579 | +0.00(+0.00%) |
Feb 27, 2012 | 14.40 | 14.44 | 14.31 | 14.41 | 46,127 | -0.01(-0.07%) |
Feb 24, 2012 | 14.34 | 14.42 | 14.34 | 14.42 | 45,648 | +0.05(+0.35%) |
Feb 23, 2012 | 14.23 | 14.37 | 14.23 | 14.37 | 59,582 | +0.14(+0.98%) |
Feb 22, 2012 | 14.12 | 14.27 | 14.10 | 14.23 | 62,955 | +0.16(+1.14%) |
Feb 21, 2012 | 14.09 | 14.14 | 14.02 | 14.07 | 65,140 | -0.04(-0.28%) |
Feb 17, 2012 | 14.13 | 14.15 | 14.04 | 14.11 | 42,780 | +0.00(+0.01%) |
Feb 16, 2012 | 14.07 | 14.11 | 13.98 | 14.11 | 50,035 | -0.01(-0.08%) |
Feb 15, 2012 | 14.20 | 14.20 | 14.06 | 14.12 | 43,540 | -0.02(-0.14%) |
Feb 14, 2012 | 14.20 | 14.20 | 14.02 | 14.14 | 38,029 | -0.07(-0.49%) |
Feb 13, 2012 | 14.13 | 14.21 | 14.03 | 14.21 | 52,590 | +0.12(+0.85%) |
Feb 10, 2012 | 13.99 | 14.24 | 13.88 | 14.09 | 60,231 | +0.07(+0.50%) |
Feb 09, 2012 | 14.03 | 14.08 | 14.00 | 14.02 | 36,975 | -0.04(-0.28%) |
Feb 08, 2012 | 14.21 | 14.21 | 14.02 | 14.06 | 62,348 | -0.10(-0.71%) |
Feb 07, 2012 | 14.01 | 14.16 | 14.01 | 14.16 | 42,615 | +0.15(+1.07%) |
Feb 06, 2012 | 14.02 | 14.08 | 13.99 | 14.01 | 43,418 | -0.07(-0.50%) |
Feb 03, 2012 | 14.11 | 14.23 | 14.07 | 14.08 | 71,044 | -0.02(-0.14%) |
Feb 02, 2012 | 14.05 | 14.11 | 13.97 | 14.10 | 88,179 | +0.00(+0.00%) |
Feb 01, 2012 | 14.22 | 14.22 | 14.03 | 14.10 | 50,684 | -0.02(-0.14%) |
Jan 31, 2012 | 14.28 | 14.32 | 14.02 | 14.12 | 57,255 | -0.09(-0.63%) |
Jan 30, 2012 | 14.15 | 14.25 | 14.10 | 14.21 | 28,815 | +0.01(+0.07%) |
Jan 27, 2012 | 14.29 | 14.29 | 14.17 | 14.20 | 42,352 | -0.09(-0.63%) |
Jan 26, 2012 | 14.11 | 14.36 | 14.10 | 14.29 | 76,172 | +0.21(+1.51%) |
Jan 25, 2012 | 13.90 | 14.12 | 13.90 | 14.08 | 60,762 | +0.11(+0.77%) |
Jan 24, 2012 | 13.98 | 14.00 | 13.90 | 13.97 | 44,453 | +0.02(+0.14%) |
Jan 23, 2012 | 13.70 | 13.95 | 13.69 | 13.95 | 51,136 | +0.26(+1.90%) |
Jan 20, 2012 | 13.65 | 13.70 | 13.59 | 13.69 | 42,000 | +0.07(+0.51%) |
Jan 19, 2012 | 13.64 | 13.65 | 13.55 | 13.62 | 31,335 | +0.00(+0.00%) |
Jan 18, 2012 | 13.54 | 13.64 | 13.54 | 13.62 | 42,523 | +0.13(+0.96%) |
Jan 17, 2012 | 13.57 | 13.57 | 13.40 | 13.49 | 37,539 | +0.05(+0.37%) |
Jan 13, 2012 | 13.44 | 13.51 | 13.29 | 13.44 | 33,678 | +0.04(+0.30%) |
Jan 12, 2012 | 13.45 | 13.45 | 13.34 | 13.40 | 29,303 | -0.14(-1.03%) |
Jan 11, 2012 | 13.44 | 13.54 | 13.28 | 13.54 | 117,226 | +0.10(+0.74%) |
Jan 10, 2012 | 13.71 | 13.79 | 13.42 | 13.44 | 109,874 | -0.23(-1.68%) |
Jan 09, 2012 | 13.65 | 13.76 | 13.64 | 13.67 | 52,142 | -0.03(-0.22%) |
Jan 06, 2012 | 13.74 | 13.79 | 13.68 | 13.70 | 72,570 | -0.09(-0.65%) |
Jan 05, 2012 | 13.75 | 13.79 | 13.71 | 13.79 | 27,608 | +0.04(+0.29%) |
Jan 04, 2012 | 13.79 | 13.79 | 13.71 | 13.75 | 43,849 | +0.10(+0.73%) |
Dec 30, 2011 | 13.65 | 13.73 | 13.64 | 13.65 | 44,728 | +0.02(+0.15%) |
Dec 29, 2011 | 13.68 | 13.75 | 13.59 | 13.63 | 47,220 | -0.05(-0.37%) |
Dec 28, 2011 | 13.66 | 13.72 | 13.62 | 13.68 | 62,779 | +0.07(+0.51%) |
Dec 27, 2011 | 13.53 | 13.61 | 13.48 | 13.61 | 63,460 | +0.11(+0.81%) |
Dec 23, 2011 | 13.33 | 13.50 | 13.26 | 13.50 | 43,519 | +0.41(+3.13%) |
Dec 21, 2011 | 13.08 | 13.15 | 12.64 | 13.09 | 89,179 | -0.03(-0.23%) |
Dec 20, 2011 | 13.10 | 13.16 | 13.07 | 13.12 | 47,605 | +0.10(+0.77%) |
Dec 19, 2011 | 13.09 | 13.10 | 12.99 | 13.02 | 45,340 | +0.01(+0.08%) |
Dec 16, 2011 | 13.05 | 13.10 | 13.00 | 13.01 | 39,893 | -0.04(-0.31%) |
Dec 15, 2011 | 12.98 | 13.07 | 12.97 | 13.05 | 40,238 | +0.11(+0.85%) |
Dec 14, 2011 | 12.99 | 13.04 | 12.91 | 12.94 | 41,566 | -0.10(-0.77%) |
Dec 13, 2011 | 13.08 | 13.08 | 12.98 | 13.04 | 48,674 | -0.12(-0.91%) |
Dec 12, 2011 | 13.15 | 13.18 | 13.08 | 13.16 | 55,645 | +0.02(+0.14%) |
Dec 09, 2011 | 12.97 | 13.25 | 12.97 | 13.14 | 49,135 | +0.17(+1.32%) |
Dec 08, 2011 | 12.93 | 13.03 | 12.86 | 12.97 | 69,201 | +0.05(+0.39%) |
Dec 07, 2011 | 12.79 | 13.02 | 12.78 | 12.92 | 47,035 | +0.14(+1.10%) |
Dec 06, 2011 | 12.91 | 12.95 | 12.77 | 12.78 | 92,436 | -0.12(-0.93%) |
Dec 05, 2011 | 12.82 | 12.98 | 12.82 | 12.90 | 61,244 | +0.14(+1.10%) |
Dec 02, 2011 | 12.55 | 12.79 | 12.54 | 12.76 | 79,679 | +0.21(+1.67%) |
Dec 01, 2011 | 12.48 | 12.55 | 12.40 | 12.55 | 82,004 | +0.08(+0.64%) |
Nov 30, 2011 | 12.49 | 12.50 | 12.30 | 12.47 | 66,967 | +0.29(+2.38%) |
Nov 29, 2011 | 12.23 | 12.29 | 12.16 | 12.18 | 82,260 | -0.09(-0.75%) |
Nov 28, 2011 | 12.50 | 12.56 | 12.20 | 12.27 | 75,617 | -0.02(-0.15%) |
Nov 25, 2011 | 12.33 | 12.51 | 12.29 | 12.29 | 38,898 | -0.03(-0.24%) |
Nov 23, 2011 | 12.39 | 12.41 | 12.26 | 12.32 | 55,793 | -0.09(-0.72%) |
Nov 22, 2011 | 12.55 | 12.60 | 12.35 | 12.41 | 65,623 | -0.10(-0.80%) |
Nov 21, 2011 | 12.71 | 12.71 | 12.51 | 12.51 | 38,701 | -0.30(-2.34%) |
Nov 18, 2011 | 12.76 | 12.84 | 12.72 | 12.81 | 26,047 | +0.05(+0.39%) |
Nov 17, 2011 | 12.83 | 12.86 | 12.61 | 12.76 | 38,637 | -0.05(-0.39%) |
Nov 16, 2011 | 12.73 | 12.88 | 12.72 | 12.81 | 23,579 | -0.04(-0.31%) |
Nov 15, 2011 | 12.90 | 12.91 | 12.78 | 12.85 | 35,141 | -0.11(-0.85%) |
Nov 14, 2011 | 13.00 | 13.00 | 12.78 | 12.96 | 43,999 | +0.02(+0.15%) |
Nov 11, 2011 | 13.17 | 13.21 | 12.94 | 12.94 | 49,975 | -0.14(-1.07%) |
Nov 10, 2011 | 13.15 | 13.22 | 13.02 | 13.08 | 37,463 | -0.08(-0.61%) |
Nov 09, 2011 | 13.06 | 13.29 | 13.03 | 13.16 | 63,442 | -0.15(-1.13%) |
Nov 08, 2011 | 13.40 | 13.49 | 13.31 | 13.31 | 40,336 | -0.08(-0.60%) |
Nov 07, 2011 | 13.28 | 13.58 | 13.27 | 13.39 | 44,438 | +0.04(+0.30%) |
Nov 04, 2011 | 13.42 | 13.43 | 13.30 | 13.35 | 40,867 | -0.08(-0.60%) |
Nov 03, 2011 | 13.33 | 13.55 | 13.33 | 13.43 | 41,436 | +0.08(+0.60%) |
Nov 02, 2011 | 13.38 | 13.45 | 13.23 | 13.35 | 44,283 | -0.02(-0.15%) |
Nov 01, 2011 | 13.43 | 13.50 | 13.32 | 13.37 | 49,571 | -0.18(-1.33%) |
Oct 31, 2011 | 13.59 | 13.63 | 13.55 | 13.55 | 32,477 | -0.08(-0.59%) |
Oct 28, 2011 | 13.58 | 13.63 | 13.48 | 13.63 | 35,809 | +0.03(+0.22%) |
Oct 27, 2011 | 13.62 | 13.67 | 13.48 | 13.60 | 63,950 | +0.14(+1.04%) |
Oct 26, 2011 | 13.43 | 13.46 | 13.36 | 13.46 | 42,175 | +0.08(+0.60%) |
Oct 25, 2011 | 13.22 | 13.38 | 13.22 | 13.38 | 46,010 | +0.07(+0.53%) |
Oct 24, 2011 | 13.20 | 13.40 | 13.19 | 13.31 | 58,328 | +0.11(+0.86%) |
Oct 21, 2011 | 13.04 | 13.26 | 13.01 | 13.20 | 52,650 | +0.20(+1.51%) |
Oct 20, 2011 | 12.92 | 13.00 | 12.86 | 13.00 | 27,201 | +0.08(+0.62%) |
Oct 19, 2011 | 12.97 | 12.99 | 12.88 | 12.92 | 26,363 | -0.01(-0.08%) |
Oct 18, 2011 | 12.92 | 12.98 | 12.80 | 12.93 | 29,091 | -0.04(-0.31%) |
Oct 17, 2011 | 12.90 | 13.00 | 12.86 | 12.97 | 45,092 | +0.05(+0.41%) |
Oct 14, 2011 | 12.86 | 12.97 | 12.76 | 12.92 | 27,085 | +0.15(+1.20%) |
Oct 13, 2011 | 12.78 | 12.82 | 12.54 | 12.76 | 45,662 | -0.09(-0.68%) |
Oct 12, 2011 | 12.85 | 12.88 | 12.76 | 12.85 | 51,293 | +0.11(+0.86%) |
Oct 11, 2011 | 13.33 | 13.33 | 12.73 | 12.74 | 86,575 | -0.02(-0.16%) |
Oct 10, 2011 | 12.52 | 12.77 | 12.50 | 12.76 | 30,642 | +0.41(+3.32%) |
Oct 07, 2011 | 12.43 | 12.58 | 12.29 | 12.35 | 36,633 | +0.04(+0.32%) |
Oct 06, 2011 | 12.10 | 12.43 | 12.10 | 12.31 | 66,070 | +0.34(+2.84%) |
Oct 05, 2011 | 11.75 | 11.99 | 11.68 | 11.97 | 58,969 | +0.07(+0.59%) |
Oct 04, 2011 | 12.25 | 12.29 | 11.74 | 11.90 | 100,390 | -0.44(-3.57%) |
Oct 03, 2011 | 12.62 | 12.80 | 12.34 | 12.34 | 67,316 | -0.44(-3.44%) |
Sep 30, 2011 | 12.95 | 13.05 | 12.70 | 12.78 | 48,325 | -0.18(-1.39%) |
Sep 29, 2011 | 12.98 | 13.09 | 12.96 | 12.96 | 29,369 | +0.07(+0.54%) |
Sep 28, 2011 | 13.08 | 13.09 | 12.83 | 12.89 | 37,249 | -0.07(-0.54%) |
Sep 27, 2011 | 13.01 | 13.02 | 12.74 | 12.96 | 49,545 | +0.08(+0.62%) |
Sep 26, 2011 | 12.92 | 12.92 | 12.54 | 12.88 | 64,980 | +0.03(+0.23%) |
Sep 23, 2011 | 12.92 | 12.98 | 12.75 | 12.85 | 40,464 | -0.04(-0.31%) |
Sep 22, 2011 | 12.89 | 12.99 | 12.66 | 12.89 | 65,521 | -0.17(-1.30%) |
Sep 21, 2011 | 13.15 | 13.25 | 13.04 | 13.06 | 58,728 | -0.09(-0.68%) |
Sep 20, 2011 | 12.87 | 13.15 | 12.85 | 13.15 | 46,659 | +0.31(+2.41%) |
Sep 19, 2011 | 12.98 | 12.99 | 12.67 | 12.84 | 64,323 | -0.17(-1.31%) |
Sep 16, 2011 | 13.18 | 13.29 | 13.00 | 13.01 | 47,796 | -0.13(-0.99%) |
Sep 15, 2011 | 13.28 | 13.33 | 13.02 | 13.14 | 40,197 | -0.10(-0.76%) |
Sep 14, 2011 | 13.28 | 13.28 | 13.10 | 13.24 | 41,726 | +0.01(+0.08%) |
Sep 13, 2011 | 13.14 | 13.26 | 13.04 | 13.23 | 50,833 | -0.04(-0.30%) |
Sep 12, 2011 | 13.15 | 13.27 | 13.01 | 13.27 | 49,171 | -0.02(-0.15%) |
Sep 09, 2011 | 13.26 | 13.30 | 13.10 | 13.29 | 48,547 | -0.02(-0.15%) |
Sep 08, 2011 | 13.07 | 13.36 | 13.06 | 13.31 | 40,417 | +0.13(+0.99%) |
Sep 07, 2011 | 13.14 | 13.18 | 13.04 | 13.18 | 35,310 | +0.12(+0.92%) |
Sep 06, 2011 | 13.00 | 13.09 | 12.86 | 13.06 | 43,769 | -0.09(-0.68%) |
Sep 02, 2011 | 13.10 | 13.30 | 13.00 | 13.15 | 36,823 | -0.05(-0.38%) |
Sep 01, 2011 | 13.08 | 13.34 | 13.03 | 13.20 | 69,132 | +0.21(+1.62%) |
Aug 31, 2011 | 12.83 | 13.06 | 12.76 | 12.99 | 69,090 | +0.28(+2.20%) |
Aug 30, 2011 | 12.79 | 12.89 | 12.71 | 12.71 | 55,206 | -0.05(-0.38%) |
Aug 29, 2011 | 12.78 | 12.86 | 12.71 | 12.76 | 31,874 | +0.09(+0.72%) |
Aug 26, 2011 | 12.48 | 12.69 | 12.39 | 12.67 | 37,164 | +0.24(+1.91%) |
Aug 25, 2011 | 12.39 | 12.54 | 12.26 | 12.43 | 46,445 | +0.00(+0.00%) |
Aug 24, 2011 | 12.41 | 12.50 | 12.36 | 12.43 | 28,751 | +0.03(+0.24%) |
Aug 23, 2011 | 12.21 | 12.43 | 12.07 | 12.40 | 59,359 | +0.17(+1.39%) |
Aug 22, 2011 | 12.55 | 12.63 | 12.00 | 12.23 | 67,892 | -0.20(-1.61%) |
Aug 19, 2011 | 12.61 | 12.68 | 12.40 | 12.43 | 46,860 | -0.33(-2.59%) |
Aug 18, 2011 | 12.63 | 12.82 | 12.61 | 12.76 | 70,751 | -0.17(-1.31%) |
Aug 17, 2011 | 12.56 | 12.93 | 12.51 | 12.93 | 63,425 | +0.46(+3.69%) |
Aug 16, 2011 | 12.50 | 12.71 | 12.41 | 12.47 | 60,631 | -0.12(-0.95%) |
Aug 15, 2011 | 12.33 | 12.64 | 12.30 | 12.59 | 41,787 | +0.25(+2.03%) |
Aug 12, 2011 | 12.15 | 12.35 | 11.91 | 12.34 | 61,284 | +0.22(+1.82%) |
Aug 11, 2011 | 12.47 | 12.50 | 11.95 | 12.12 | 168,189 | -0.38(-3.04%) |
Aug 10, 2011 | 12.09 | 12.52 | 12.09 | 12.50 | 84,820 | +0.09(+0.73%) |
Aug 09, 2011 | 12.52 | 12.41 | 11.42 | 12.41 | 118,689 | +0.65(+5.53%) |
Aug 08, 2011 | 12.52 | 12.73 | 11.30 | 11.76 | 201,869 | -1.42(-10.77%) |
Aug 05, 2011 | 13.65 | 13.67 | 12.65 | 13.18 | 112,600 | -0.42(-3.09%) |
Aug 04, 2011 | 13.88 | 13.93 | 13.42 | 13.60 | 59,158 | -0.26(-1.88%) |
Aug 03, 2011 | 13.83 | 13.89 | 13.63 | 13.86 | 41,538 | -0.02(-0.14%) |
Aug 02, 2011 | 13.58 | 13.92 | 13.58 | 13.88 | 64,920 | +0.23(+1.68%) |
Aug 01, 2011 | 13.44 | 13.67 | 13.40 | 13.65 | 54,244 | +0.38(+2.86%) |
Jul 29, 2011 | 13.49 | 13.66 | 13.27 | 13.27 | 105,634 | -0.32(-2.35%) |
Jul 28, 2011 | 13.91 | 13.91 | 13.41 | 13.59 | 112,977 | -0.33(-2.37%) |
Jul 27, 2011 | 14.16 | 14.16 | 13.78 | 13.92 | 54,578 | -0.24(-1.69%) |
Jul 26, 2011 | 14.08 | 14.18 | 14.01 | 14.16 | 32,334 | +0.17(+1.22%) |
Jul 25, 2011 | 14.10 | 14.18 | 13.95 | 13.99 | 56,936 | -0.19(-1.34%) |
Jul 22, 2011 | 14.10 | 14.18 | 14.07 | 14.18 | 58,183 | +0.24(+1.72%) |
Jul 21, 2011 | 14.07 | 14.15 | 13.93 | 13.94 | 39,986 | -0.06(-0.43%) |
Jul 20, 2011 | 13.91 | 14.12 | 13.91 | 14.00 | 31,599 | +0.10(+0.72%) |
Jul 19, 2011 | 13.99 | 14.12 | 13.90 | 13.90 | 35,314 | -0.10(-0.71%) |
Jul 18, 2011 | 14.03 | 14.17 | 13.85 | 14.00 | 59,069 | -0.18(-1.27%) |
Jul 15, 2011 | 14.14 | 14.20 | 13.90 | 14.18 | 59,629 | +0.07(+0.50%) |
Jul 14, 2011 | 14.18 | 14.24 | 13.99 | 14.11 | 47,599 | -0.04(-0.28%) |
Jul 13, 2011 | 13.90 | 14.31 | 13.75 | 14.15 | 149,643 | +0.15(+1.07%) |
Jul 12, 2011 | 13.93 | 14.00 | 13.84 | 14.00 | 50,674 | -0.03(-0.21%) |
Jul 11, 2011 | 14.18 | 14.27 | 14.00 | 14.03 | 65,413 | -0.22(-1.54%) |
Jul 08, 2011 | 14.11 | 14.25 | 14.11 | 14.25 | 29,168 | +0.01(+0.07%) |
Jul 07, 2011 | 14.03 | 14.24 | 14.03 | 14.24 | 49,583 | +0.14(+0.99%) |
Jul 06, 2011 | 13.99 | 14.10 | 13.91 | 14.10 | 45,751 | +0.07(+0.50%) |
Jul 05, 2011 | 14.12 | 14.12 | 13.85 | 14.03 | 44,805 | -0.05(-0.36%) |
Jul 01, 2011 | 13.76 | 14.09 | 13.76 | 14.08 | 60,917 | +0.26(+1.88%) |
Jun 30, 2011 | 14.24 | 14.24 | 13.71 | 13.82 | 179,796 | -0.48(-3.36%) |
Jun 29, 2011 | 14.35 | 14.38 | 14.21 | 14.30 | 49,428 | -0.05(-0.35%) |
Jun 28, 2011 | 14.51 | 14.52 | 14.20 | 14.35 | 49,611 | -0.14(-0.97%) |
Jun 27, 2011 | 14.58 | 14.58 | 14.42 | 14.49 | 35,042 | -0.05(-0.34%) |
Jun 24, 2011 | 14.51 | 14.65 | 14.44 | 14.54 | 28,783 | +0.06(+0.44%) |
Jun 23, 2011 | 14.16 | 14.51 | 14.13 | 14.48 | 46,266 | +0.29(+2.02%) |
Jun 22, 2011 | 14.18 | 14.27 | 14.13 | 14.19 | 31,471 | +0.05(+0.35%) |
Jun 21, 2011 | 13.99 | 14.15 | 13.97 | 14.14 | 27,264 | +0.21(+1.51%) |
Jun 20, 2011 | 13.90 | 13.93 | 13.84 | 13.93 | 33,398 | -0.02(-0.14%) |
Jun 17, 2011 | 13.98 | 14.10 | 13.88 | 13.95 | 42,119 | -0.09(-0.64%) |
Jun 16, 2011 | 14.18 | 14.20 | 13.78 | 14.04 | 49,076 | -0.14(-0.99%) |
Jun 15, 2011 | 14.21 | 14.21 | 14.12 | 14.18 | 20,751 | -0.12(-0.84%) |
Jun 14, 2011 | 14.30 | 14.33 | 14.20 | 14.30 | 45,335 | +0.14(+0.99%) |
Jun 13, 2011 | 14.53 | 14.69 | 14.15 | 14.16 | 56,900 | -0.48(-3.28%) |
Jun 10, 2011 | 14.81 | 14.81 | 14.53 | 14.64 | 41,850 | -0.12(-0.81%) |
Jun 09, 2011 | 14.75 | 14.78 | 14.73 | 14.76 | 25,929 | +0.02(+0.14%) |
Jun 08, 2011 | 14.86 | 14.91 | 14.69 | 14.74 | 44,109 | -0.09(-0.61%) |
Jun 07, 2011 | 14.91 | 14.95 | 14.81 | 14.83 | 42,034 | -0.11(-0.74%) |
Jun 06, 2011 | 14.98 | 15.04 | 14.92 | 14.94 | 53,361 | -0.04(-0.27%) |
Jun 03, 2011 | 15.06 | 15.06 | 14.93 | 14.98 | 44,157 | -0.08(-0.53%) |
May 24, 2011 | 15.12 | 15.18 | 15.01 | 15.06 | 51,626 | -0.08(-0.53%) |
May 23, 2011 | 15.06 | 15.14 | 15.03 | 15.14 | 30,998 | +0.04(+0.26%) |
May 20, 2011 | 14.92 | 15.12 | 14.90 | 15.10 | 31,561 | +0.25(+1.68%) |
May 19, 2011 | 15.12 | 15.18 | 14.79 | 14.85 | 77,750 | -0.17(-1.13%) |
May 18, 2011 | 14.93 | 15.06 | 14.90 | 15.02 | 52,268 | +0.14(+0.94%) |
May 17, 2011 | 15.02 | 15.05 | 14.88 | 14.88 | 52,538 | -0.10(-0.67%) |
May 16, 2011 | 14.99 | 15.05 | 14.96 | 14.98 | 46,530 | -0.01(-0.07%) |
May 13, 2011 | 14.98 | 14.99 | 14.93 | 14.99 | 37,861 | +0.01(+0.07%) |
May 12, 2011 | 14.80 | 14.98 | 14.78 | 14.98 | 25,753 | +0.12(+0.81%) |
May 11, 2011 | 14.87 | 14.96 | 14.83 | 14.86 | 94,638 | +0.05(+0.34%) |
May 10, 2011 | 14.84 | 14.88 | 14.71 | 14.81 | 67,592 | +0.01(+0.07%) |
May 09, 2011 | 14.71 | 14.80 | 14.67 | 14.80 | 53,624 | +0.02(+0.14%) |
May 06, 2011 | 14.66 | 14.78 | 14.62 | 14.78 | 44,607 | +0.16(+1.09%) |
May 05, 2011 | 14.60 | 14.75 | 14.55 | 14.62 | 45,663 | +0.02(+0.14%) |
May 04, 2011 | 14.64 | 14.67 | 14.58 | 14.60 | 34,354 | -0.04(-0.27%) |
May 03, 2011 | 14.61 | 14.65 | 14.54 | 14.64 | 28,886 | +0.00(+0.00%) |