Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.23 | 15.26 | 14.86 | 15.08 | 518,119 | -0.19(-1.24%) |
Apr 27, 2012 | 14.94 | 15.49 | 14.80 | 15.27 | 410,624 | +0.34(+2.25%) |
Apr 26, 2012 | 14.88 | 14.97 | 14.82 | 14.94 | 448,084 | -0.06(-0.38%) |
Apr 25, 2012 | 15.10 | 15.13 | 14.87 | 14.99 | 473,464 | +0.12(+0.81%) |
Apr 24, 2012 | 14.68 | 14.95 | 14.68 | 14.87 | 411,194 | +0.24(+1.64%) |
Apr 23, 2012 | 15.11 | 15.11 | 14.58 | 14.63 | 556,032 | -0.68(-4.43%) |
Apr 20, 2012 | 15.35 | 15.64 | 15.21 | 15.31 | 403,605 | +0.02(+0.12%) |
Apr 19, 2012 | 15.10 | 15.47 | 14.65 | 15.29 | 591,964 | +0.94(+6.58%) |
Apr 18, 2012 | 14.66 | 14.71 | 14.25 | 14.35 | 282,224 | -0.46(-3.12%) |
Apr 17, 2012 | 14.55 | 15.03 | 14.55 | 14.81 | 192,636 | +0.44(+3.09%) |
Apr 16, 2012 | 14.26 | 14.54 | 14.16 | 14.37 | 116,155 | +0.18(+1.29%) |
Apr 13, 2012 | 14.71 | 14.88 | 14.18 | 14.18 | 192,999 | -0.65(-4.36%) |
Apr 12, 2012 | 14.49 | 14.91 | 14.45 | 14.83 | 214,585 | +0.29(+2.00%) |
Apr 11, 2012 | 14.49 | 14.61 | 14.40 | 14.54 | 228,472 | +0.26(+1.82%) |
Apr 10, 2012 | 14.64 | 14.74 | 14.19 | 14.28 | 267,336 | -0.46(-3.09%) |
Apr 09, 2012 | 14.82 | 15.01 | 14.66 | 14.73 | 242,199 | -0.35(-2.31%) |
Apr 05, 2012 | 15.06 | 15.17 | 14.98 | 15.08 | 332,924 | +0.02(+0.13%) |
Apr 04, 2012 | 15.41 | 15.47 | 15.03 | 15.06 | 250,484 | -0.54(-3.45%) |
Apr 03, 2012 | 15.52 | 15.64 | 15.37 | 15.60 | 220,985 | +0.09(+0.57%) |
Apr 02, 2012 | 15.29 | 15.52 | 15.20 | 15.51 | 362,595 | +0.13(+0.82%) |
Mar 30, 2012 | 15.63 | 15.67 | 15.38 | 15.38 | 244,545 | -0.08(-0.49%) |
Mar 29, 2012 | 15.24 | 15.53 | 15.10 | 15.46 | 255,036 | +0.06(+0.41%) |
Mar 28, 2012 | 15.18 | 15.40 | 15.05 | 15.40 | 177,478 | +0.26(+1.71%) |
Mar 27, 2012 | 15.26 | 15.29 | 15.13 | 15.14 | 203,983 | -0.13(-0.83%) |
Mar 26, 2012 | 15.30 | 15.43 | 15.18 | 15.26 | 289,067 | +0.07(+0.46%) |
Mar 23, 2012 | 15.08 | 15.20 | 14.78 | 15.20 | 241,575 | +0.12(+0.80%) |
Mar 22, 2012 | 15.01 | 15.09 | 14.72 | 15.07 | 195,300 | -0.11(-0.71%) |
Mar 21, 2012 | 15.20 | 15.32 | 15.05 | 15.18 | 197,161 | +0.01(+0.08%) |
Mar 20, 2012 | 15.13 | 15.36 | 15.01 | 15.17 | 200,053 | -0.15(-0.99%) |
Mar 19, 2012 | 15.37 | 15.63 | 15.18 | 15.32 | 407,299 | -0.05(-0.35%) |
Mar 16, 2012 | 15.52 | 15.70 | 15.26 | 15.38 | 555,042 | -0.04(-0.27%) |
Mar 15, 2012 | 15.02 | 15.60 | 14.94 | 15.42 | 284,902 | +0.46(+3.09%) |
Mar 14, 2012 | 14.89 | 15.23 | 14.77 | 14.95 | 271,882 | +0.06(+0.38%) |
Mar 13, 2012 | 14.38 | 14.96 | 14.26 | 14.90 | 507,232 | +0.69(+4.86%) |
Mar 12, 2012 | 14.37 | 14.38 | 14.09 | 14.21 | 364,197 | -0.10(-0.71%) |
Mar 09, 2012 | 14.00 | 14.49 | 14.00 | 14.31 | 227,736 | +0.29(+2.08%) |
Mar 08, 2012 | 13.71 | 14.06 | 13.53 | 14.02 | 333,789 | +0.46(+3.36%) |
Mar 07, 2012 | 13.28 | 13.66 | 13.19 | 13.56 | 170,477 | +0.35(+2.68%) |
Mar 06, 2012 | 13.51 | 13.55 | 13.13 | 13.21 | 243,341 | -0.42(-3.07%) |
Mar 05, 2012 | 13.38 | 13.69 | 13.28 | 13.62 | 284,728 | +0.16(+1.22%) |
Mar 02, 2012 | 13.85 | 14.02 | 13.42 | 13.46 | 311,547 | -0.43(-3.10%) |
Mar 01, 2012 | 13.87 | 14.23 | 13.87 | 13.89 | 168,778 | +0.11(+0.78%) |
Feb 29, 2012 | 13.99 | 14.14 | 13.69 | 13.78 | 195,373 | -0.13(-0.96%) |
Feb 28, 2012 | 14.06 | 14.14 | 13.81 | 13.92 | 238,344 | -0.12(-0.86%) |
Feb 27, 2012 | 13.85 | 14.16 | 13.60 | 14.04 | 214,710 | +0.01(+0.09%) |
Feb 24, 2012 | 14.03 | 14.21 | 13.62 | 14.02 | 309,927 | -0.51(-3.49%) |
Feb 23, 2012 | 14.21 | 14.69 | 14.12 | 14.53 | 204,384 | +0.31(+2.18%) |
Feb 22, 2012 | 14.66 | 14.75 | 14.19 | 14.22 | 295,299 | -0.57(-3.85%) |
Feb 21, 2012 | 14.82 | 14.89 | 14.50 | 14.79 | 283,982 | -0.05(-0.34%) |
Feb 17, 2012 | 14.73 | 14.95 | 14.73 | 14.84 | 362,689 | +0.11(+0.77%) |
Feb 16, 2012 | 14.07 | 14.82 | 14.07 | 14.73 | 471,237 | +0.61(+4.35%) |
Feb 15, 2012 | 14.06 | 14.23 | 13.99 | 14.11 | 237,857 | +0.09(+0.63%) |
Feb 14, 2012 | 14.08 | 14.08 | 13.62 | 14.02 | 249,134 | -0.09(-0.62%) |
Feb 13, 2012 | 13.79 | 14.19 | 13.66 | 14.11 | 225,318 | +0.48(+3.50%) |
Feb 10, 2012 | 13.75 | 13.87 | 13.53 | 13.63 | 157,284 | -0.31(-2.25%) |
Feb 09, 2012 | 13.95 | 13.98 | 13.77 | 13.95 | 178,058 | -0.01(-0.09%) |
Feb 08, 2012 | 13.75 | 14.02 | 13.63 | 13.96 | 160,124 | +0.21(+1.51%) |
Feb 07, 2012 | 13.79 | 13.89 | 13.71 | 13.75 | 208,836 | -0.07(-0.50%) |
Feb 06, 2012 | 13.84 | 13.88 | 13.66 | 13.82 | 225,603 | -0.13(-0.95%) |
Feb 03, 2012 | 14.10 | 14.12 | 13.85 | 13.95 | 502,063 | +0.10(+0.73%) |
Feb 02, 2012 | 13.62 | 13.85 | 13.50 | 13.85 | 576,525 | +0.31(+2.27%) |
Feb 01, 2012 | 13.50 | 13.80 | 13.50 | 13.55 | 867,578 | +0.19(+1.41%) |
Jan 31, 2012 | 13.57 | 13.62 | 13.30 | 13.36 | 392,955 | -0.09(-0.65%) |
Jan 30, 2012 | 13.45 | 13.56 | 13.28 | 13.45 | 284,609 | -0.17(-1.24%) |
Jan 27, 2012 | 13.26 | 13.66 | 13.25 | 13.62 | 275,634 | +0.28(+2.12%) |
Jan 26, 2012 | 13.98 | 13.98 | 13.10 | 13.33 | 236,738 | -0.60(-4.28%) |
Jan 25, 2012 | 13.67 | 13.99 | 13.54 | 13.93 | 333,403 | +0.28(+2.02%) |
Jan 24, 2012 | 13.55 | 13.81 | 13.33 | 13.65 | 627,445 | +0.00(+0.00%) |
Jan 23, 2012 | 13.80 | 13.81 | 13.55 | 13.65 | 218,925 | -0.13(-0.96%) |
Jan 20, 2012 | 13.28 | 13.79 | 13.14 | 13.79 | 283,139 | +0.43(+3.25%) |
Jan 19, 2012 | 13.22 | 13.38 | 13.01 | 13.35 | 255,868 | +0.14(+1.09%) |
Jan 18, 2012 | 13.00 | 13.22 | 12.95 | 13.21 | 228,829 | +0.20(+1.55%) |
Jan 17, 2012 | 12.86 | 13.19 | 12.82 | 13.01 | 301,177 | +0.26(+2.02%) |
Jan 13, 2012 | 12.81 | 12.91 | 12.65 | 12.75 | 323,080 | -0.30(-2.26%) |
Jan 12, 2012 | 12.94 | 13.11 | 12.79 | 13.04 | 360,658 | +0.13(+1.02%) |
Jan 11, 2012 | 13.18 | 13.35 | 12.46 | 12.91 | 498,781 | -0.45(-3.34%) |
Jan 10, 2012 | 13.38 | 13.66 | 13.21 | 13.36 | 355,034 | +0.21(+1.58%) |
Jan 09, 2012 | 13.04 | 13.19 | 12.91 | 13.15 | 389,027 | +0.17(+1.31%) |
Jan 06, 2012 | 13.08 | 13.13 | 12.77 | 12.98 | 384,373 | -0.11(-0.86%) |
Jan 05, 2012 | 12.79 | 13.24 | 12.57 | 13.09 | 428,556 | +0.21(+1.66%) |
Jan 04, 2012 | 12.59 | 12.96 | 12.57 | 12.88 | 429,712 | +0.98(+8.23%) |
Dec 30, 2011 | 12.00 | 12.13 | 11.89 | 11.90 | 172,664 | -0.12(-0.99%) |
Dec 29, 2011 | 11.72 | 12.05 | 11.71 | 12.02 | 289,374 | +0.31(+2.68%) |
Dec 28, 2011 | 11.91 | 11.94 | 11.67 | 11.71 | 270,264 | -0.19(-1.58%) |
Dec 27, 2011 | 11.88 | 11.96 | 11.78 | 11.89 | 185,794 | -0.03(-0.26%) |
Dec 23, 2011 | 12.13 | 12.13 | 11.82 | 11.93 | 217,938 | -0.02(-0.16%) |
Dec 21, 2011 | 11.84 | 12.03 | 11.66 | 11.95 | 278,837 | +0.10(+0.85%) |
Dec 20, 2011 | 11.53 | 11.92 | 11.32 | 11.84 | 313,745 | +0.57(+5.01%) |
Dec 19, 2011 | 11.76 | 11.98 | 11.22 | 11.28 | 263,765 | -0.40(-3.39%) |
Dec 16, 2011 | 11.61 | 11.98 | 11.51 | 11.67 | 917,702 | +0.19(+1.64%) |
Dec 15, 2011 | 11.34 | 11.52 | 11.22 | 11.49 | 262,342 | +0.34(+3.04%) |
Dec 14, 2011 | 11.38 | 11.54 | 11.12 | 11.15 | 407,576 | -0.36(-3.11%) |
Dec 13, 2011 | 11.58 | 11.87 | 11.39 | 11.51 | 262,203 | -0.04(-0.33%) |
Dec 12, 2011 | 11.65 | 11.65 | 11.36 | 11.54 | 276,556 | -0.28(-2.34%) |
Dec 09, 2011 | 11.35 | 11.91 | 11.32 | 11.82 | 166,619 | +0.55(+4.91%) |
Dec 08, 2011 | 11.69 | 11.69 | 11.08 | 11.27 | 157,916 | -0.60(-5.08%) |
Dec 07, 2011 | 11.74 | 11.93 | 11.39 | 11.87 | 226,241 | +0.01(+0.11%) |
Dec 06, 2011 | 12.18 | 12.18 | 11.79 | 11.86 | 375,370 | -0.35(-2.83%) |
Dec 05, 2011 | 12.15 | 12.41 | 12.05 | 12.20 | 407,297 | +0.31(+2.59%) |
Dec 02, 2011 | 11.89 | 12.31 | 11.87 | 11.89 | 286,308 | +0.19(+1.61%) |
Dec 01, 2011 | 11.64 | 11.84 | 11.44 | 11.71 | 363,972 | -0.03(-0.21%) |
Nov 30, 2011 | 11.59 | 11.81 | 11.53 | 11.73 | 605,537 | +0.63(+5.66%) |
Nov 29, 2011 | 10.92 | 11.11 | 10.76 | 11.10 | 329,295 | +0.13(+1.20%) |
Nov 28, 2011 | 10.76 | 10.99 | 10.58 | 10.97 | 308,949 | +0.62(+5.94%) |
Nov 25, 2011 | 10.40 | 10.65 | 10.32 | 10.36 | 77,025 | -0.09(-0.84%) |
Nov 23, 2011 | 10.78 | 10.86 | 10.42 | 10.44 | 326,664 | -0.47(-4.32%) |
Nov 22, 2011 | 10.94 | 11.17 | 10.78 | 10.91 | 160,290 | -0.06(-0.52%) |
Nov 21, 2011 | 11.24 | 11.37 | 10.91 | 10.97 | 317,784 | -0.50(-4.33%) |
Nov 18, 2011 | 11.29 | 11.51 | 11.10 | 11.47 | 171,404 | +0.21(+1.84%) |
Nov 17, 2011 | 11.35 | 11.57 | 11.18 | 11.26 | 202,742 | -0.09(-0.78%) |
Nov 16, 2011 | 11.50 | 11.79 | 11.31 | 11.35 | 218,428 | -0.30(-2.59%) |
Nov 15, 2011 | 11.15 | 11.72 | 11.13 | 11.65 | 215,059 | +0.45(+3.98%) |
Nov 14, 2011 | 11.51 | 11.63 | 11.02 | 11.20 | 340,408 | -0.40(-3.43%) |
Nov 11, 2011 | 11.63 | 11.76 | 11.46 | 11.60 | 266,747 | +0.15(+1.30%) |
Nov 10, 2011 | 11.42 | 11.66 | 11.37 | 11.45 | 324,722 | +0.23(+2.05%) |
Nov 09, 2011 | 11.50 | 11.73 | 11.19 | 11.22 | 414,457 | -0.65(-5.50%) |
Nov 08, 2011 | 11.50 | 11.93 | 11.28 | 11.88 | 378,332 | +0.48(+4.26%) |
Nov 07, 2011 | 11.12 | 11.40 | 10.93 | 11.39 | 223,223 | +0.22(+2.01%) |
Nov 04, 2011 | 11.18 | 11.29 | 10.98 | 11.17 | 176,664 | -0.17(-1.54%) |
Nov 03, 2011 | 10.93 | 11.37 | 10.54 | 11.34 | 305,660 | +0.53(+4.89%) |
Nov 02, 2011 | 10.60 | 10.87 | 10.56 | 10.81 | 352,133 | +0.42(+4.07%) |
Nov 01, 2011 | 10.47 | 10.71 | 10.08 | 10.39 | 577,972 | -0.58(-5.27%) |
Oct 31, 2011 | 10.98 | 11.27 | 10.86 | 10.97 | 229,902 | -0.22(-2.00%) |
Oct 28, 2011 | 11.23 | 11.33 | 11.09 | 11.19 | 389,190 | -0.09(-0.77%) |
Oct 27, 2011 | 11.44 | 11.77 | 11.04 | 11.28 | 870,062 | +0.32(+2.89%) |
Oct 26, 2011 | 11.07 | 11.19 | 10.89 | 10.96 | 599,554 | +0.06(+0.51%) |
Oct 25, 2011 | 11.22 | 11.37 | 10.83 | 10.91 | 843,490 | -0.40(-3.57%) |
Oct 24, 2011 | 10.81 | 11.33 | 10.70 | 11.31 | 462,189 | +0.50(+4.60%) |
Oct 21, 2011 | 10.24 | 10.82 | 10.05 | 10.81 | 2,097,458 | +0.77(+7.68%) |
Oct 20, 2011 | 9.693 | 10.07 | 9.507 | 10.04 | 483,225 | +0.30(+3.06%) |
Oct 19, 2011 | 9.712 | 9.861 | 9.570 | 9.743 | 442,647 | -0.01(-0.13%) |
Oct 18, 2011 | 9.301 | 9.811 | 9.221 | 9.755 | 465,602 | +0.50(+5.44%) |
Oct 17, 2011 | 9.594 | 9.606 | 9.202 | 9.252 | 252,804 | -0.47(-4.80%) |
Oct 14, 2011 | 9.706 | 9.849 | 9.426 | 9.718 | 223,337 | +0.12(+1.23%) |
Oct 13, 2011 | 9.842 | 9.842 | 9.370 | 9.600 | 165,872 | -0.33(-3.32%) |
Oct 12, 2011 | 9.618 | 10.13 | 9.550 | 9.929 | 338,126 | +0.38(+3.97%) |
Oct 11, 2011 | 9.283 | 9.625 | 9.270 | 9.550 | 292,646 | +0.17(+1.86%) |
Oct 10, 2011 | 9.009 | 9.388 | 8.941 | 9.376 | 406,683 | +0.55(+6.27%) |
Oct 07, 2011 | 9.382 | 9.401 | 8.798 | 8.823 | 326,449 | -0.54(-5.78%) |
Oct 06, 2011 | 9.332 | 9.412 | 8.897 | 9.364 | 454,322 | +0.28(+3.08%) |
Oct 05, 2011 | 8.568 | 9.115 | 8.406 | 9.084 | 1,024,248 | +0.55(+6.41%) |
Oct 04, 2011 | 8.151 | 8.555 | 8.083 | 8.537 | 1,200,555 | +0.31(+3.78%) |
Oct 03, 2011 | 8.561 | 8.810 | 8.220 | 8.226 | 662,157 | -0.44(-5.09%) |
Sep 30, 2011 | 9.015 | 9.221 | 8.667 | 8.667 | 920,166 | -0.52(-5.62%) |
Sep 29, 2011 | 9.189 | 9.283 | 8.935 | 9.183 | 793,621 | +0.25(+2.86%) |
Sep 28, 2011 | 9.444 | 9.612 | 8.922 | 8.928 | 549,245 | -0.50(-5.28%) |
Sep 27, 2011 | 9.668 | 9.712 | 9.214 | 9.426 | 649,552 | +0.00(+0.00%) |
Sep 26, 2011 | 9.196 | 9.438 | 9.046 | 9.426 | 288,614 | +0.32(+3.48%) |
Sep 23, 2011 | 8.848 | 9.133 | 8.686 | 9.109 | 266,747 | +0.25(+2.88%) |
Sep 22, 2011 | 8.785 | 9.140 | 8.593 | 8.854 | 1,021,549 | -0.22(-2.47%) |
Sep 21, 2011 | 9.351 | 9.500 | 9.022 | 9.078 | 683,577 | -0.26(-2.80%) |
Sep 20, 2011 | 9.606 | 9.749 | 9.339 | 9.339 | 412,748 | -0.24(-2.47%) |
Sep 19, 2011 | 9.836 | 9.836 | 9.494 | 9.575 | 187,046 | -0.47(-4.64%) |
Sep 16, 2011 | 10.35 | 10.40 | 9.942 | 10.04 | 377,431 | -0.24(-2.36%) |
Sep 15, 2011 | 10.10 | 10.30 | 9.886 | 10.28 | 251,361 | +0.30(+3.05%) |
Sep 14, 2011 | 9.886 | 10.14 | 9.668 | 9.979 | 172,941 | +0.18(+1.84%) |
Sep 13, 2011 | 9.743 | 9.942 | 9.625 | 9.799 | 383,874 | +0.16(+1.68%) |
Sep 12, 2011 | 9.345 | 9.786 | 9.345 | 9.637 | 500,026 | +0.12(+1.31%) |
Sep 09, 2011 | 9.463 | 9.681 | 9.359 | 9.513 | 444,502 | -0.07(-0.78%) |
Sep 08, 2011 | 9.786 | 9.886 | 9.494 | 9.587 | 214,678 | -0.32(-3.26%) |
Sep 07, 2011 | 9.643 | 9.979 | 9.469 | 9.911 | 240,120 | +0.49(+5.21%) |
Sep 06, 2011 | 8.916 | 9.488 | 8.916 | 9.420 | 477,335 | +0.16(+1.75%) |
Sep 02, 2011 | 9.320 | 9.507 | 9.208 | 9.258 | 540,725 | -0.34(-3.50%) |
Sep 01, 2011 | 9.992 | 10.04 | 9.482 | 9.594 | 733,147 | -0.39(-3.86%) |
Aug 31, 2011 | 9.936 | 10.09 | 9.786 | 9.979 | 688,867 | +0.09(+0.94%) |
Aug 30, 2011 | 9.917 | 10.02 | 9.631 | 9.886 | 655,833 | -0.10(-1.00%) |
Aug 29, 2011 | 9.743 | 10.03 | 9.743 | 9.985 | 409,039 | +0.37(+3.88%) |
Aug 26, 2011 | 9.507 | 9.774 | 9.245 | 9.612 | 299,508 | +0.01(+0.06%) |
Aug 25, 2011 | 10.10 | 10.59 | 9.587 | 9.606 | 252,445 | -0.32(-3.20%) |
Aug 24, 2011 | 9.556 | 9.985 | 9.556 | 9.923 | 257,581 | +0.32(+3.37%) |
Aug 23, 2011 | 9.090 | 9.612 | 8.972 | 9.600 | 336,486 | +0.54(+5.97%) |
Aug 22, 2011 | 9.357 | 9.357 | 9.015 | 9.059 | 259,914 | -0.03(-0.34%) |
Aug 19, 2011 | 9.078 | 9.320 | 8.798 | 9.090 | 365,139 | -0.15(-1.62%) |
Aug 18, 2011 | 9.774 | 9.855 | 9.046 | 9.239 | 406,102 | -0.88(-8.67%) |
Aug 17, 2011 | 10.13 | 10.23 | 10.00 | 10.12 | 145,005 | +0.13(+1.31%) |
Aug 16, 2011 | 10.02 | 10.15 | 9.830 | 9.985 | 158,522 | -0.20(-1.95%) |
Aug 15, 2011 | 10.01 | 10.23 | 9.880 | 10.18 | 204,572 | +0.30(+3.08%) |
Aug 12, 2011 | 10.36 | 10.56 | 9.731 | 9.880 | 330,022 | -0.35(-3.46%) |
Aug 11, 2011 | 9.594 | 10.40 | 9.581 | 10.23 | 435,103 | +0.73(+7.65%) |
Aug 10, 2011 | 10.32 | 10.43 | 9.457 | 9.507 | 471,526 | -1.11(-10.47%) |
Aug 09, 2011 | 10.45 | 10.64 | 9.550 | 10.62 | 553,292 | +0.52(+5.11%) |
Aug 08, 2011 | 11.02 | 11.33 | 10.08 | 10.10 | 417,443 | -1.14(-10.17%) |
Aug 05, 2011 | 11.61 | 11.63 | 11.18 | 11.25 | 436,854 | -0.24(-2.11%) |
Aug 04, 2011 | 12.02 | 12.05 | 11.48 | 11.49 | 414,899 | -0.67(-5.52%) |
Aug 03, 2011 | 11.86 | 12.23 | 11.64 | 12.16 | 417,529 | +0.33(+2.78%) |
Aug 02, 2011 | 12.12 | 12.22 | 11.81 | 11.83 | 264,666 | -0.35(-2.86%) |
Aug 01, 2011 | 12.48 | 12.48 | 12.05 | 12.18 | 274,203 | -0.16(-1.26%) |
Jul 29, 2011 | 12.23 | 12.43 | 12.12 | 12.33 | 221,030 | -0.01(-0.10%) |
Jul 28, 2011 | 12.56 | 12.59 | 12.32 | 12.35 | 270,686 | -0.23(-1.83%) |
Jul 27, 2011 | 12.74 | 12.76 | 12.56 | 12.58 | 331,230 | -0.21(-1.60%) |
Jul 26, 2011 | 12.81 | 12.87 | 12.58 | 12.78 | 310,835 | -0.03(-0.24%) |
Jul 25, 2011 | 12.92 | 12.98 | 12.78 | 12.81 | 126,427 | -0.24(-1.81%) |
Jul 22, 2011 | 13.01 | 13.05 | 12.78 | 13.05 | 175,184 | +0.01(+0.05%) |
Jul 21, 2011 | 12.95 | 13.09 | 12.92 | 13.04 | 215,201 | +0.20(+1.55%) |
Jul 20, 2011 | 12.82 | 12.96 | 12.69 | 12.84 | 231,016 | +0.07(+0.54%) |
Jul 19, 2011 | 12.37 | 12.78 | 12.29 | 12.78 | 277,209 | +0.50(+4.10%) |
Jul 18, 2011 | 12.07 | 12.33 | 12.07 | 12.27 | 311,113 | +0.14(+1.18%) |
Jul 15, 2011 | 12.29 | 12.30 | 12.00 | 12.13 | 200,710 | -0.09(-0.71%) |
Jul 14, 2011 | 12.71 | 12.74 | 12.16 | 12.22 | 267,477 | -0.43(-3.39%) |
Jul 13, 2011 | 12.66 | 12.79 | 12.58 | 12.64 | 189,499 | +0.04(+0.35%) |
Jul 12, 2011 | 12.41 | 12.66 | 12.33 | 12.60 | 377,013 | +0.16(+1.30%) |
Jul 11, 2011 | 12.79 | 12.79 | 12.29 | 12.44 | 247,708 | -0.50(-3.89%) |
Jul 08, 2011 | 13.01 | 13.15 | 12.93 | 12.94 | 272,978 | -0.19(-1.42%) |
Jul 07, 2011 | 13.01 | 13.26 | 12.97 | 13.13 | 248,305 | +0.24(+1.83%) |
Jul 06, 2011 | 12.74 | 13.02 | 12.74 | 12.89 | 242,693 | +0.09(+0.73%) |
Jul 05, 2011 | 12.83 | 12.84 | 12.63 | 12.80 | 169,769 | -0.07(-0.58%) |
Jul 01, 2011 | 12.80 | 13.00 | 12.68 | 12.87 | 235,186 | +0.09(+0.73%) |
Jun 30, 2011 | 12.48 | 12.81 | 12.45 | 12.78 | 252,922 | +0.32(+2.59%) |
Jun 29, 2011 | 12.46 | 12.51 | 12.23 | 12.46 | 189,953 | +0.10(+0.80%) |
Jun 28, 2011 | 12.38 | 12.38 | 12.10 | 12.36 | 203,834 | -0.02(-0.20%) |
Jun 27, 2011 | 12.21 | 12.53 | 12.21 | 12.38 | 216,855 | +0.12(+1.01%) |
Jun 24, 2011 | 12.27 | 12.35 | 12.10 | 12.26 | 558,350 | -0.01(-0.05%) |
Jun 23, 2011 | 12.30 | 12.34 | 11.97 | 12.27 | 180,046 | -0.20(-1.59%) |
Jun 22, 2011 | 12.60 | 12.68 | 12.45 | 12.46 | 189,050 | -0.23(-1.81%) |
Jun 21, 2011 | 12.64 | 12.71 | 12.46 | 12.69 | 279,523 | +0.12(+0.94%) |
Jun 20, 2011 | 12.65 | 12.76 | 12.43 | 12.58 | 235,699 | -0.02(-0.15%) |
Jun 17, 2011 | 12.32 | 12.67 | 12.32 | 12.60 | 643,113 | +0.39(+3.21%) |
Jun 16, 2011 | 12.19 | 12.31 | 12.07 | 12.20 | 257,037 | +0.02(+0.20%) |
Jun 15, 2011 | 12.27 | 12.33 | 12.04 | 12.18 | 251,366 | -0.22(-1.80%) |
Jun 14, 2011 | 12.40 | 12.55 | 12.29 | 12.40 | 288,137 | +0.12(+0.96%) |
Jun 13, 2011 | 12.25 | 12.43 | 12.19 | 12.28 | 244,774 | +0.11(+0.87%) |
Jun 10, 2011 | 12.02 | 12.20 | 11.81 | 12.18 | 546,164 | +0.08(+0.67%) |
Jun 09, 2011 | 12.05 | 12.19 | 11.99 | 12.10 | 236,301 | +0.09(+0.72%) |
Jun 08, 2011 | 12.08 | 12.20 | 11.97 | 12.01 | 307,973 | -0.11(-0.87%) |
Jun 07, 2011 | 12.29 | 12.32 | 12.11 | 12.12 | 233,253 | -0.04(-0.31%) |
Jun 06, 2011 | 12.25 | 12.40 | 12.10 | 12.15 | 475,113 | -0.24(-1.96%) |
Jun 03, 2011 | 12.53 | 12.63 | 12.33 | 12.40 | 5,996,220 | -0.55(-4.22%) |
May 24, 2011 | 12.92 | 13.04 | 12.66 | 12.94 | 390,144 | +0.06(+0.48%) |
May 23, 2011 | 13.00 | 13.17 | 12.85 | 12.88 | 194,532 | -0.29(-2.17%) |
May 20, 2011 | 13.32 | 13.41 | 13.15 | 13.17 | 244,306 | -0.24(-1.76%) |
May 19, 2011 | 13.38 | 13.46 | 13.28 | 13.40 | 212,936 | +0.09(+0.70%) |
May 18, 2011 | 13.28 | 13.32 | 13.09 | 13.31 | 134,675 | +0.02(+0.14%) |
May 17, 2011 | 12.96 | 13.33 | 12.96 | 13.29 | 173,509 | +0.23(+1.76%) |
May 16, 2011 | 13.10 | 13.23 | 13.05 | 13.06 | 150,477 | -0.14(-1.04%) |
May 13, 2011 | 13.51 | 13.51 | 13.12 | 13.20 | 159,936 | -0.36(-2.66%) |
May 12, 2011 | 13.35 | 13.59 | 13.17 | 13.56 | 150,842 | +0.15(+1.11%) |
May 11, 2011 | 13.55 | 13.61 | 13.40 | 13.41 | 151,327 | -0.18(-1.33%) |
May 10, 2011 | 13.41 | 13.60 | 13.30 | 13.59 | 143,012 | +0.28(+2.10%) |
May 09, 2011 | 13.28 | 13.40 | 13.15 | 13.31 | 251,564 | -0.01(-0.09%) |
May 06, 2011 | 13.83 | 13.83 | 13.31 | 13.32 | 341,926 | -0.33(-2.41%) |
May 05, 2011 | 13.96 | 14.03 | 13.62 | 13.65 | 293,570 | -0.38(-2.72%) |
May 04, 2011 | 14.25 | 14.25 | 14.02 | 14.03 | 253,699 | -0.22(-1.55%) |
May 03, 2011 | 14.05 | 14.32 | 14.05 | 14.25 | 352,954 | +0.20(+1.46%) |