Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.41 | 14.52 | 14.36 | 14.42 | 22,807 | +0.03(+0.23%) |
Apr 27, 2012 | 14.31 | 14.51 | 14.20 | 14.39 | 10,277 | +0.12(+0.88%) |
Apr 26, 2012 | 14.33 | 14.44 | 14.26 | 14.26 | 29,639 | -0.07(-0.46%) |
Apr 25, 2012 | 14.54 | 14.54 | 14.10 | 14.33 | 12,103 | -0.20(-1.36%) |
Apr 24, 2012 | 14.42 | 14.56 | 14.42 | 14.52 | 9,224 | +0.04(+0.27%) |
Apr 23, 2012 | 14.43 | 14.49 | 14.35 | 14.49 | 4,528 | -0.06(-0.41%) |
Apr 20, 2012 | 14.55 | 14.56 | 14.48 | 14.54 | 2,592 | +0.09(+0.59%) |
Apr 19, 2012 | 14.55 | 14.56 | 14.31 | 14.46 | 8,414 | -0.03(-0.18%) |
Apr 18, 2012 | 14.36 | 14.51 | 14.36 | 14.49 | 12,745 | -0.05(-0.36%) |
Apr 17, 2012 | 14.50 | 14.60 | 14.50 | 14.54 | 11,555 | -0.02(-0.14%) |
Apr 16, 2012 | 14.06 | 14.56 | 14.06 | 14.56 | 17,821 | +0.11(+0.73%) |
Apr 13, 2012 | 14.36 | 14.46 | 13.72 | 14.45 | 7,151 | +0.08(+0.55%) |
Apr 12, 2012 | 14.39 | 14.46 | 13.87 | 14.37 | 18,247 | -0.01(-0.09%) |
Apr 11, 2012 | 14.40 | 14.45 | 14.22 | 14.39 | 5,730 | +0.09(+0.64%) |
Apr 10, 2012 | 14.33 | 14.33 | 14.03 | 14.29 | 3,015 | -0.01(-0.05%) |
Apr 09, 2012 | 14.32 | 14.32 | 14.10 | 14.30 | 4,588 | -0.14(-0.96%) |
Apr 05, 2012 | 14.42 | 14.44 | 13.91 | 14.44 | 12,155 | +0.10(+0.69%) |
Apr 04, 2012 | 14.27 | 14.40 | 14.14 | 14.34 | 1,821 | -0.01(-0.09%) |
Apr 03, 2012 | 14.16 | 14.45 | 14.10 | 14.35 | 10,748 | +0.28(+1.96%) |
Apr 02, 2012 | 14.13 | 14.13 | 13.85 | 14.08 | 5,719 | -0.07(-0.46%) |
Mar 30, 2012 | 13.82 | 14.27 | 13.81 | 14.14 | 6,816 | +0.09(+0.65%) |
Mar 29, 2012 | 14.21 | 14.21 | 13.82 | 14.05 | 2,385 | -0.26(-1.79%) |
Mar 28, 2012 | 14.45 | 14.45 | 14.30 | 14.31 | 4,868 | -0.24(-1.67%) |
Mar 27, 2012 | 14.33 | 14.55 | 14.22 | 14.55 | 5,600 | +0.17(+1.19%) |
Mar 26, 2012 | 14.05 | 14.39 | 13.71 | 14.38 | 6,356 | +0.05(+0.32%) |
Mar 23, 2012 | 14.39 | 14.40 | 14.33 | 14.33 | 3,955 | -0.06(-0.41%) |
Mar 22, 2012 | 14.39 | 14.62 | 14.06 | 14.39 | 9,603 | -0.16(-1.08%) |
Mar 21, 2012 | 13.92 | 14.55 | 13.92 | 14.55 | 6,677 | +0.64(+4.58%) |
Mar 20, 2012 | 13.89 | 13.93 | 13.74 | 13.91 | 13,771 | +0.18(+1.34%) |
Mar 19, 2012 | 13.65 | 13.80 | 13.65 | 13.73 | 3,406 | +0.03(+0.19%) |
Mar 16, 2012 | 13.70 | 13.80 | 13.64 | 13.70 | 11,682 | +0.07(+0.48%) |
Mar 15, 2012 | 13.64 | 13.64 | 13.64 | 13.64 | 483 | +0.03(+0.19%) |
Mar 14, 2012 | 13.62 | 13.73 | 13.47 | 13.61 | 4,138 | -0.03(-0.19%) |
Mar 13, 2012 | 13.66 | 13.67 | 13.49 | 13.64 | 7,009 | -0.03(-0.24%) |
Mar 12, 2012 | 13.62 | 13.70 | 13.62 | 13.67 | 1,369 | +0.05(+0.34%) |
Mar 09, 2012 | 13.63 | 13.63 | 13.47 | 13.62 | 6,986 | +0.11(+0.78%) |
Mar 08, 2012 | 13.47 | 13.65 | 13.47 | 13.52 | 1,608 | +0.03(+0.24%) |
Mar 07, 2012 | 13.32 | 13.53 | 13.22 | 13.49 | 5,991 | +0.30(+2.24%) |
Mar 06, 2012 | 13.51 | 13.59 | 13.14 | 13.19 | 6,280 | -0.38(-2.81%) |
Mar 05, 2012 | 13.38 | 13.64 | 13.38 | 13.57 | 4,887 | +0.18(+1.37%) |
Mar 02, 2012 | 13.35 | 13.39 | 13.21 | 13.39 | 5,862 | +0.20(+1.48%) |
Mar 01, 2012 | 13.04 | 13.25 | 13.04 | 13.19 | 12,772 | +0.13(+1.00%) |
Feb 29, 2012 | 13.07 | 13.11 | 13.02 | 13.06 | 10,610 | -0.06(-0.45%) |
Feb 28, 2012 | 13.06 | 13.13 | 13.03 | 13.12 | 54,072 | -0.01(-0.05%) |
Feb 27, 2012 | 13.03 | 13.13 | 13.03 | 13.13 | 9,361 | +0.07(+0.50%) |
Feb 24, 2012 | 13.02 | 13.06 | 13.02 | 13.06 | 1,684 | +0.03(+0.25%) |
Feb 23, 2012 | 13.05 | 13.06 | 12.99 | 13.03 | 4,683 | -0.03(-0.25%) |
Feb 22, 2012 | 12.94 | 13.08 | 12.90 | 13.06 | 56,754 | +0.06(+0.45%) |
Feb 21, 2012 | 13.04 | 13.08 | 12.94 | 13.00 | 55,828 | -0.07(-0.55%) |
Feb 17, 2012 | 13.06 | 13.13 | 13.00 | 13.08 | 29,845 | +0.02(+0.15%) |
Feb 16, 2012 | 13.02 | 13.11 | 13.01 | 13.06 | 8,843 | -0.03(-0.20%) |
Feb 15, 2012 | 12.92 | 13.08 | 12.92 | 13.08 | 8,970 | +0.02(+0.15%) |
Feb 14, 2012 | 12.98 | 13.07 | 12.98 | 13.06 | 6,057 | +0.01(+0.05%) |
Feb 13, 2012 | 13.13 | 13.21 | 13.06 | 13.06 | 6,164 | +0.01(+0.05%) |
Feb 10, 2012 | 13.06 | 13.06 | 12.90 | 13.05 | 11,007 | -0.01(-0.10%) |
Feb 09, 2012 | 13.12 | 13.12 | 13.04 | 13.06 | 9,074 | +0.06(+0.43%) |
Feb 08, 2012 | 13.10 | 13.10 | 12.93 | 13.01 | 2,158 | -0.10(-0.77%) |
Feb 07, 2012 | 13.11 | 13.11 | 13.11 | 13.11 | 457 | +0.11(+0.85%) |
Feb 06, 2012 | 13.10 | 13.11 | 13.00 | 13.00 | 2,607 | -0.05(-0.35%) |
Feb 03, 2012 | 13.10 | 13.10 | 13.02 | 13.04 | 4,838 | -0.07(-0.50%) |
Feb 02, 2012 | 12.94 | 13.12 | 12.94 | 13.11 | 8,329 | +0.11(+0.84%) |
Feb 01, 2012 | 13.10 | 13.10 | 13.00 | 13.00 | 4,815 | -0.12(-0.94%) |
Jan 31, 2012 | 13.16 | 13.16 | 12.93 | 13.12 | 14,400 | +0.06(+0.45%) |
Jan 30, 2012 | 12.93 | 13.06 | 12.89 | 13.06 | 5,960 | +0.01(+0.05%) |
Jan 27, 2012 | 12.93 | 13.06 | 12.93 | 13.06 | 11,864 | +0.10(+0.81%) |
Jan 26, 2012 | 12.86 | 12.97 | 12.83 | 12.95 | 23,269 | +0.02(+0.15%) |
Jan 25, 2012 | 12.46 | 12.93 | 12.46 | 12.93 | 36,986 | +0.43(+3.45%) |
Jan 24, 2012 | 12.31 | 12.50 | 11.92 | 12.50 | 7,441 | +0.25(+2.08%) |
Jan 23, 2012 | 12.20 | 12.45 | 11.92 | 12.25 | 7,684 | -0.01(-0.11%) |
Jan 20, 2012 | 12.49 | 12.49 | 11.95 | 12.26 | 1,226 | -0.15(-1.21%) |
Jan 19, 2012 | 12.34 | 12.61 | 12.10 | 12.41 | 2,602 | +0.05(+0.42%) |
Jan 18, 2012 | 12.25 | 12.36 | 12.25 | 12.36 | 947 | +0.10(+0.85%) |
Jan 17, 2012 | 11.95 | 12.25 | 11.95 | 12.25 | 7,433 | +0.39(+3.25%) |
Jan 13, 2012 | 11.63 | 12.02 | 11.63 | 11.87 | 7,961 | -0.06(-0.49%) |
Jan 12, 2012 | 12.41 | 12.41 | 11.80 | 11.93 | 9,806 | -0.49(-3.95%) |
Jan 11, 2012 | 12.42 | 12.44 | 12.10 | 12.42 | 1,883 | -0.06(-0.47%) |
Jan 10, 2012 | 12.05 | 12.62 | 11.71 | 12.47 | 7,598 | +0.48(+3.97%) |
Jan 09, 2012 | 11.81 | 12.05 | 11.57 | 12.00 | 5,343 | +0.14(+1.21%) |
Jan 06, 2012 | 11.97 | 12.00 | 11.77 | 11.85 | 4,306 | -0.07(-0.55%) |
Jan 05, 2012 | 11.62 | 11.99 | 11.62 | 11.92 | 9,033 | +0.24(+2.07%) |
Jan 04, 2012 | 11.62 | 11.68 | 11.50 | 11.68 | 8,437 | +0.24(+2.11%) |
Dec 30, 2011 | 11.33 | 11.53 | 11.33 | 11.44 | 9,567 | +0.05(+0.40%) |
Dec 29, 2011 | 11.49 | 11.64 | 11.28 | 11.39 | 85,904 | -0.06(-0.51%) |
Dec 28, 2011 | 11.41 | 11.63 | 11.39 | 11.45 | 29,309 | +0.11(+0.98%) |
Dec 27, 2011 | 11.69 | 11.70 | 11.34 | 11.34 | 7,660 | -0.35(-2.96%) |
Dec 23, 2011 | 11.40 | 11.68 | 11.40 | 11.68 | 3,368 | +0.34(+2.99%) |
Dec 21, 2011 | 11.23 | 11.34 | 11.17 | 11.34 | 15,782 | +0.12(+1.05%) |
Dec 20, 2011 | 11.18 | 11.23 | 11.10 | 11.23 | 16,918 | +0.16(+1.42%) |
Dec 19, 2011 | 11.10 | 11.12 | 11.07 | 11.07 | 8,145 | -0.03(-0.24%) |
Dec 16, 2011 | 11.33 | 11.33 | 11.10 | 11.10 | 12,605 | -0.07(-0.64%) |
Dec 15, 2011 | 11.29 | 11.29 | 11.17 | 11.17 | 2,691 | -0.12(-1.10%) |
Dec 14, 2011 | 11.49 | 11.49 | 11.29 | 11.29 | 2,192 | -0.14(-1.20%) |
Dec 13, 2011 | 11.57 | 11.57 | 11.43 | 11.43 | 3,835 | +0.00(+0.00%) |
Dec 12, 2011 | 11.53 | 11.57 | 11.43 | 11.43 | 4,826 | -0.16(-1.41%) |
Dec 09, 2011 | 11.55 | 11.59 | 11.53 | 11.59 | 2,899 | +0.09(+0.74%) |
Dec 08, 2011 | 11.65 | 11.65 | 11.51 | 11.51 | 3,546 | -0.10(-0.90%) |
Dec 07, 2011 | 11.78 | 11.78 | 11.59 | 11.61 | 5,551 | -0.14(-1.22%) |
Dec 06, 2011 | 11.85 | 11.85 | 11.74 | 11.76 | 2,774 | +0.02(+0.17%) |
Dec 05, 2011 | 11.74 | 11.74 | 11.74 | 11.74 | 154 | -0.12(-0.99%) |
Dec 02, 2011 | 11.88 | 11.88 | 11.74 | 11.85 | 1,079 | +0.08(+0.72%) |
Dec 01, 2011 | 11.83 | 11.83 | 11.71 | 11.77 | 3,358 | -0.12(-1.04%) |
Nov 30, 2011 | 11.86 | 11.94 | 11.86 | 11.89 | 40,455 | +0.11(+0.94%) |
Nov 29, 2011 | 11.77 | 11.81 | 11.77 | 11.78 | 1,765 | -0.06(-0.50%) |
Nov 28, 2011 | 11.96 | 11.96 | 11.84 | 11.84 | 3,084 | -0.03(-0.22%) |
Nov 25, 2011 | 11.68 | 11.89 | 11.68 | 11.87 | 2,159 | -0.11(-0.92%) |
Nov 23, 2011 | 11.85 | 11.98 | 11.83 | 11.98 | 2,775 | +0.01(+0.11%) |
Nov 22, 2011 | 12.10 | 12.10 | 11.96 | 11.96 | 1,028 | -0.05(-0.40%) |
Nov 21, 2011 | 12.13 | 12.13 | 11.96 | 12.01 | 2,842 | -0.13(-1.10%) |
Nov 18, 2011 | 11.96 | 12.15 | 12.06 | 12.15 | 1,079 | +0.18(+1.52%) |
Nov 17, 2011 | 11.99 | 12.00 | 11.85 | 11.96 | 3,855 | +0.03(+0.27%) |
Nov 16, 2011 | 12.18 | 12.31 | 11.68 | 11.93 | 45,626 | -0.32(-2.65%) |
Nov 15, 2011 | 12.26 | 12.26 | 12.26 | 12.26 | 154 | -0.06(-0.47%) |
Nov 14, 2011 | 12.24 | 12.40 | 12.19 | 12.31 | 4,085 | -0.02(-0.16%) |
Nov 11, 2011 | 12.22 | 12.33 | 12.22 | 12.33 | 1,696 | +0.11(+0.90%) |
Nov 10, 2011 | 12.23 | 12.33 | 12.20 | 12.22 | 8,244 | -0.04(-0.32%) |
Nov 09, 2011 | 12.33 | 12.33 | 12.26 | 12.26 | 2,044 | -0.16(-1.25%) |
Nov 08, 2011 | 12.26 | 12.43 | 12.22 | 12.42 | 3,076 | +0.15(+1.22%) |
Nov 07, 2011 | 12.27 | 12.27 | 12.27 | 12.27 | 158 | -0.12(-0.94%) |
Nov 04, 2011 | 12.19 | 12.46 | 12.19 | 12.39 | 2,555 | +0.03(+0.21%) |
Nov 03, 2011 | 12.24 | 12.51 | 12.23 | 12.36 | 1,821 | -0.07(-0.57%) |
Nov 02, 2011 | 12.44 | 12.46 | 12.41 | 12.43 | 3,607 | +0.08(+0.63%) |
Nov 01, 2011 | 12.31 | 12.35 | 12.27 | 12.35 | 3,394 | +0.06(+0.53%) |
Oct 31, 2011 | 12.46 | 12.46 | 12.29 | 12.29 | 1,836 | -0.11(-0.89%) |
Oct 28, 2011 | 12.40 | 12.40 | 12.40 | 12.40 | 2,313 | +0.13(+1.06%) |
Oct 27, 2011 | 12.44 | 12.48 | 12.27 | 12.27 | 3,614 | -0.19(-1.51%) |
Oct 26, 2011 | 12.55 | 12.55 | 12.42 | 12.46 | 1,156 | +0.19(+1.53%) |
Oct 25, 2011 | 12.45 | 12.46 | 12.27 | 12.27 | 4,518 | -0.18(-1.46%) |
Oct 24, 2011 | 12.48 | 12.51 | 12.35 | 12.45 | 7,245 | -0.04(-0.31%) |
Oct 21, 2011 | 12.33 | 12.53 | 12.33 | 12.49 | 3,474 | +0.01(+0.05%) |
Oct 20, 2011 | 12.32 | 12.48 | 12.32 | 12.48 | 12,918 | +0.15(+1.21%) |
Oct 19, 2011 | 12.32 | 12.33 | 12.32 | 12.33 | 4,163 | -0.06(-0.52%) |
Oct 18, 2011 | 12.45 | 12.45 | 12.26 | 12.40 | 6,477 | -0.05(-0.42%) |
Oct 17, 2011 | 12.40 | 12.45 | 12.31 | 12.45 | 7,046 | +0.16(+1.32%) |
Oct 14, 2011 | 12.14 | 12.42 | 12.13 | 12.29 | 6,458 | +0.01(+0.11%) |
Oct 12, 2011 | 12.27 | 12.27 | 12.27 | 12.27 | 4,163 | -0.07(-0.58%) |
Oct 11, 2011 | 12.27 | 12.48 | 12.18 | 12.35 | 6,168 | -0.14(-1.09%) |
Oct 10, 2011 | 12.47 | 12.48 | 12.45 | 12.48 | 616 | +0.17(+1.34%) |
Oct 07, 2011 | 12.34 | 12.51 | 12.22 | 12.32 | 2,560 | -0.04(-0.29%) |
Oct 06, 2011 | 12.37 | 12.39 | 12.31 | 12.35 | 2,189 | +0.03(+0.26%) |
Oct 05, 2011 | 12.40 | 12.40 | 12.22 | 12.32 | 5,143 | -0.13(-1.04%) |
Oct 04, 2011 | 12.13 | 12.51 | 12.13 | 12.45 | 2,390 | -0.03(-0.26%) |
Oct 03, 2011 | 12.45 | 12.48 | 12.29 | 12.48 | 7,501 | -0.06(-0.52%) |
Sep 30, 2011 | 12.26 | 12.55 | 12.26 | 12.55 | 6,597 | +0.02(+0.16%) |
Sep 29, 2011 | 12.53 | 12.53 | 12.31 | 12.53 | 3,238 | +0.05(+0.42%) |
Sep 28, 2011 | 12.27 | 12.53 | 12.27 | 12.48 | 1,387 | +0.16(+1.26%) |
Sep 27, 2011 | 12.39 | 12.39 | 12.11 | 12.32 | 4,934 | +0.21(+1.73%) |
Sep 26, 2011 | 12.25 | 12.25 | 12.11 | 12.11 | 1,696 | -0.30(-2.42%) |
Sep 23, 2011 | 12.49 | 12.49 | 12.38 | 12.41 | 462 | +0.12(+1.00%) |
Sep 22, 2011 | 12.23 | 12.32 | 12.23 | 12.29 | 7,225 | -0.10(-0.79%) |
Sep 21, 2011 | 12.42 | 12.43 | 12.39 | 12.39 | 1,164 | +0.06(+0.53%) |
Sep 20, 2011 | 12.50 | 12.52 | 12.32 | 12.32 | 2,168 | -0.18(-1.45%) |
Sep 19, 2011 | 12.28 | 12.51 | 12.28 | 12.50 | 2,259 | +0.12(+0.99%) |
Sep 16, 2011 | 12.53 | 12.53 | 12.29 | 12.38 | 6,725 | +0.03(+0.21%) |
Sep 15, 2011 | 12.35 | 12.35 | 12.35 | 12.35 | 1,542 | +0.02(+0.20%) |
Sep 14, 2011 | 12.31 | 12.33 | 12.29 | 12.33 | 3,190 | +0.07(+0.54%) |
Sep 13, 2011 | 12.16 | 12.31 | 12.16 | 12.26 | 4,934 | -0.04(-0.32%) |
Sep 12, 2011 | 12.52 | 12.52 | 12.30 | 12.30 | 493 | +0.10(+0.80%) |
Sep 09, 2011 | 12.44 | 12.44 | 12.20 | 12.20 | 675 | -0.12(-1.00%) |
Sep 08, 2011 | 12.33 | 12.33 | 12.33 | 12.33 | 154 | -0.09(-0.73%) |
Sep 07, 2011 | 12.46 | 12.50 | 12.40 | 12.42 | 3,423 | -0.23(-1.79%) |
Sep 06, 2011 | 12.47 | 12.64 | 12.46 | 12.64 | 23,228 | +0.18(+1.45%) |
Sep 02, 2011 | 12.50 | 12.50 | 12.46 | 12.46 | 1,141 | -0.01(-0.09%) |
Sep 01, 2011 | 12.49 | 12.62 | 12.34 | 12.48 | 2,401 | -0.01(-0.10%) |
Aug 31, 2011 | 12.56 | 12.62 | 12.37 | 12.49 | 4,646 | +0.08(+0.68%) |
Aug 30, 2011 | 12.49 | 12.49 | 12.38 | 12.40 | 931 | -0.10(-0.77%) |
Aug 29, 2011 | 12.51 | 12.59 | 12.50 | 12.50 | 2,187 | -0.03(-0.21%) |
Aug 26, 2011 | 12.64 | 12.64 | 12.53 | 12.53 | 2,960 | -0.15(-1.22%) |
Aug 25, 2011 | 12.28 | 12.69 | 12.28 | 12.68 | 4,078 | +0.06(+0.46%) |
Aug 24, 2011 | 12.50 | 12.62 | 12.49 | 12.62 | 1,242 | +0.13(+1.03%) |
Aug 23, 2011 | 12.48 | 12.50 | 12.43 | 12.50 | 4,623 | +0.06(+0.52%) |
Aug 22, 2011 | 12.30 | 12.50 | 12.24 | 12.43 | 13,364 | +0.21(+1.69%) |
Aug 19, 2011 | 12.35 | 12.35 | 12.22 | 12.22 | 1,097 | -0.15(-1.25%) |
Aug 18, 2011 | 12.26 | 12.38 | 12.11 | 12.38 | 3,415 | +0.00(+0.00%) |
Aug 17, 2011 | 12.47 | 12.47 | 12.31 | 12.38 | 2,328 | -0.01(-0.10%) |
Aug 16, 2011 | 12.49 | 12.61 | 12.30 | 12.39 | 6,267 | +0.09(+0.73%) |
Aug 15, 2011 | 12.39 | 12.60 | 12.30 | 12.30 | 7,682 | +0.06(+0.47%) |
Aug 12, 2011 | 12.40 | 12.46 | 12.24 | 12.24 | 6,517 | -0.22(-1.76%) |
Aug 11, 2011 | 12.50 | 12.50 | 12.08 | 12.46 | 5,181 | -0.08(-0.67%) |
Aug 10, 2011 | 12.28 | 12.55 | 12.28 | 12.55 | 621 | -0.03(-0.21%) |
Aug 09, 2011 | 12.54 | 12.79 | 12.40 | 12.57 | 19,190 | -0.05(-0.41%) |
Aug 08, 2011 | 12.48 | 12.69 | 12.25 | 12.62 | 4,623 | -0.18(-1.41%) |
Aug 05, 2011 | 12.85 | 12.86 | 12.57 | 12.80 | 12,653 | -0.01(-0.10%) |
Aug 04, 2011 | 12.75 | 12.87 | 12.57 | 12.82 | 7,520 | +0.06(+0.50%) |
Aug 03, 2011 | 12.60 | 12.75 | 12.43 | 12.75 | 8,635 | +0.10(+0.81%) |
Aug 02, 2011 | 12.60 | 12.65 | 12.53 | 12.65 | 6,676 | +0.07(+0.56%) |
Aug 01, 2011 | 12.68 | 12.73 | 12.57 | 12.58 | 33,364 | -0.14(-1.06%) |
Jul 29, 2011 | 12.72 | 12.88 | 12.60 | 12.71 | 10,422 | -0.01(-0.05%) |
Jul 28, 2011 | 12.73 | 12.75 | 12.63 | 12.72 | 3,571 | +0.05(+0.41%) |
Jul 27, 2011 | 12.62 | 12.87 | 12.60 | 12.67 | 168,017 | +0.28(+2.29%) |
Jul 26, 2011 | 12.50 | 12.54 | 12.33 | 12.39 | 5,606 | -0.20(-1.59%) |
Jul 25, 2011 | 12.50 | 12.62 | 12.37 | 12.59 | 14,263 | +0.13(+1.06%) |
Jul 22, 2011 | 12.50 | 12.62 | 12.37 | 12.45 | 19,873 | -0.13(-1.00%) |
Jul 21, 2011 | 12.50 | 12.60 | 12.24 | 12.58 | 21,388 | +0.08(+0.67%) |
Jul 20, 2011 | 12.55 | 12.62 | 12.49 | 12.50 | 4,858 | -0.10(-0.77%) |
Jul 19, 2011 | 12.54 | 12.62 | 12.53 | 12.59 | 5,785 | +0.06(+0.46%) |
Jul 18, 2011 | 12.49 | 12.62 | 12.19 | 12.53 | 27,551 | -0.09(-0.71%) |
Jul 15, 2011 | 12.46 | 12.68 | 12.46 | 12.62 | 10,234 | +0.23(+1.87%) |
Jul 14, 2011 | 12.39 | 12.52 | 12.25 | 12.39 | 18,809 | +0.06(+0.47%) |
Jul 13, 2011 | 11.98 | 12.39 | 11.98 | 12.33 | 7,792 | +0.33(+2.74%) |
Jul 12, 2011 | 11.79 | 12.01 | 11.79 | 12.01 | 2,018 | +0.14(+1.14%) |
Jul 11, 2011 | 11.88 | 11.95 | 11.79 | 11.87 | 5,612 | -0.02(-0.16%) |
Jul 08, 2011 | 11.73 | 12.02 | 11.66 | 11.89 | 3,457 | +0.08(+0.65%) |
Jul 07, 2011 | 11.66 | 11.81 | 11.50 | 11.81 | 42,314 | +0.08(+0.66%) |
Jul 06, 2011 | 11.78 | 11.86 | 11.54 | 11.74 | 18,802 | -0.16(-1.35%) |
Jul 05, 2011 | 12.19 | 12.36 | 11.84 | 11.90 | 18,850 | -0.29(-2.38%) |
Jul 01, 2011 | 12.17 | 12.23 | 12.09 | 12.19 | 6,202 | -0.03(-0.26%) |
Jun 30, 2011 | 12.34 | 12.41 | 12.09 | 12.22 | 21,290 | -0.03(-0.26%) |
Jun 29, 2011 | 12.62 | 12.62 | 12.25 | 12.25 | 26,931 | -0.37(-2.96%) |
Jun 28, 2011 | 12.58 | 12.69 | 12.24 | 12.62 | 15,192 | +0.10(+0.82%) |
Jun 27, 2011 | 12.23 | 12.61 | 12.17 | 12.52 | 25,521 | +0.61(+5.08%) |
Jun 24, 2011 | 12.37 | 12.49 | 11.85 | 11.92 | 48,391 | -0.48(-3.85%) |
Jun 23, 2011 | 12.40 | 12.40 | 12.24 | 12.39 | 6,249 | -0.14(-1.08%) |
Jun 22, 2011 | 12.24 | 12.70 | 12.24 | 12.53 | 6,447 | +0.36(+2.96%) |
Jun 21, 2011 | 12.31 | 12.64 | 12.02 | 12.17 | 4,313 | -0.13(-1.05%) |
Jun 20, 2011 | 12.39 | 12.50 | 12.21 | 12.30 | 5,878 | -0.04(-0.31%) |
Jun 17, 2011 | 12.02 | 12.33 | 11.86 | 12.33 | 16,341 | +0.50(+4.25%) |
Jun 16, 2011 | 11.84 | 11.90 | 11.79 | 11.83 | 10,666 | -0.01(-0.05%) |
Jun 15, 2011 | 11.84 | 12.04 | 11.82 | 11.84 | 10,713 | -0.08(-0.65%) |
Jun 14, 2011 | 12.21 | 12.21 | 11.79 | 11.92 | 54,777 | -0.32(-2.63%) |
Jun 13, 2011 | 12.82 | 12.82 | 11.83 | 12.24 | 96,458 | -0.64(-5.00%) |
Jun 10, 2011 | 12.89 | 12.93 | 12.75 | 12.88 | 33,031 | +0.00(+0.00%) |
Jun 09, 2011 | 12.89 | 12.94 | 12.75 | 12.88 | 29,123 | -0.02(-0.15%) |
Jun 08, 2011 | 12.85 | 12.91 | 12.72 | 12.90 | 18,940 | -0.01(-0.05%) |
Jun 07, 2011 | 12.91 | 12.91 | 12.82 | 12.91 | 10,005 | +0.08(+0.60%) |
Jun 06, 2011 | 12.64 | 13.01 | 12.59 | 12.83 | 87,774 | +0.13(+1.01%) |
Jun 03, 2011 | 12.51 | 12.77 | 12.51 | 12.70 | 4,920 | -0.10(-0.75%) |
May 24, 2011 | 12.63 | 12.87 | 12.63 | 12.80 | 17,456 | +0.13(+1.06%) |
May 23, 2011 | 12.66 | 12.66 | 12.52 | 12.66 | 1,249 | -0.04(-0.30%) |
May 20, 2011 | 12.58 | 12.74 | 12.58 | 12.70 | 56,847 | +0.11(+0.86%) |
May 19, 2011 | 12.55 | 12.59 | 12.55 | 12.59 | 4,609 | -0.02(-0.15%) |
May 18, 2011 | 12.55 | 12.61 | 12.42 | 12.61 | 23,273 | +0.06(+0.46%) |
May 17, 2011 | 12.39 | 12.70 | 12.39 | 12.55 | 33,636 | +0.01(+0.05%) |
May 16, 2011 | 12.62 | 12.65 | 12.48 | 12.55 | 9,115 | -0.09(-0.71%) |
May 13, 2011 | 12.63 | 12.64 | 12.63 | 12.64 | 780 | -0.04(-0.30%) |
May 12, 2011 | 12.53 | 12.70 | 12.39 | 12.68 | 9,312 | +0.08(+0.61%) |
May 11, 2011 | 12.73 | 12.73 | 12.60 | 12.60 | 4,115 | -0.12(-0.96%) |
May 10, 2011 | 12.59 | 12.72 | 12.57 | 12.72 | 21,851 | +0.13(+1.07%) |
May 09, 2011 | 12.82 | 12.82 | 12.58 | 12.59 | 22,179 | -0.11(-0.86%) |
May 06, 2011 | 12.60 | 12.70 | 12.58 | 12.70 | 7,750 | +0.12(+0.97%) |
May 05, 2011 | 12.50 | 12.81 | 12.40 | 12.57 | 42,918 | -0.04(-0.30%) |
May 04, 2011 | 12.48 | 12.71 | 12.48 | 12.61 | 5,377 | -0.03(-0.20%) |
May 03, 2011 | 12.66 | 12.66 | 12.64 | 12.64 | 1,010 | -0.08(-0.60%) |