Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.54 | 12.60 | 12.46 | 12.51 | 28,963 | -0.09(-0.71%) |
Apr 27, 2012 | 12.58 | 12.63 | 12.46 | 12.60 | 22,630 | +0.00(+0.00%) |
Apr 26, 2012 | 12.66 | 12.70 | 12.57 | 12.60 | 19,035 | -0.02(-0.16%) |
Apr 25, 2012 | 12.78 | 12.78 | 12.58 | 12.62 | 28,759 | +0.02(+0.16%) |
Apr 24, 2012 | 12.50 | 12.65 | 12.49 | 12.60 | 53,050 | +0.11(+0.88%) |
Apr 23, 2012 | 12.58 | 12.68 | 12.42 | 12.49 | 62,405 | -0.26(-2.04%) |
Apr 20, 2012 | 12.63 | 12.85 | 12.58 | 12.75 | 102,741 | +0.31(+2.49%) |
Apr 19, 2012 | 12.28 | 12.60 | 12.09 | 12.44 | 48,149 | +0.21(+1.72%) |
Apr 18, 2012 | 12.53 | 12.61 | 12.18 | 12.23 | 36,182 | -0.40(-3.17%) |
Apr 17, 2012 | 12.46 | 12.77 | 12.44 | 12.63 | 29,851 | +0.32(+2.60%) |
Apr 16, 2012 | 12.14 | 12.35 | 12.00 | 12.31 | 18,816 | +0.29(+2.41%) |
Apr 13, 2012 | 12.41 | 12.41 | 12.00 | 12.02 | 55,773 | -0.49(-3.92%) |
Apr 12, 2012 | 12.26 | 12.60 | 12.19 | 12.51 | 26,490 | +0.21(+1.71%) |
Apr 11, 2012 | 12.11 | 12.39 | 12.00 | 12.30 | 80,911 | +0.31(+2.59%) |
Apr 10, 2012 | 12.25 | 12.39 | 11.97 | 11.99 | 109,299 | -0.31(-2.52%) |
Apr 09, 2012 | 12.33 | 12.43 | 12.05 | 12.30 | 66,336 | -0.30(-2.38%) |
Apr 05, 2012 | 12.38 | 12.72 | 12.38 | 12.60 | 21,583 | +0.17(+1.37%) |
Apr 04, 2012 | 12.34 | 12.62 | 12.30 | 12.43 | 56,389 | -0.08(-0.64%) |
Apr 03, 2012 | 12.92 | 12.92 | 12.37 | 12.51 | 49,662 | -0.47(-3.62%) |
Apr 02, 2012 | 12.49 | 13.00 | 12.42 | 12.98 | 74,065 | +0.46(+3.67%) |
Mar 30, 2012 | 12.84 | 12.84 | 12.49 | 12.52 | 42,692 | -0.20(-1.57%) |
Mar 29, 2012 | 12.57 | 12.90 | 12.45 | 12.72 | 66,138 | +0.04(+0.32%) |
Mar 28, 2012 | 12.62 | 12.75 | 12.38 | 12.68 | 102,364 | +0.05(+0.40%) |
Mar 27, 2012 | 12.71 | 12.85 | 12.41 | 12.63 | 65,660 | -0.11(-0.86%) |
Mar 26, 2012 | 12.80 | 12.84 | 12.66 | 12.74 | 44,078 | +0.07(+0.55%) |
Mar 23, 2012 | 12.58 | 12.70 | 12.51 | 12.67 | 44,811 | +0.05(+0.40%) |
Mar 22, 2012 | 12.59 | 12.66 | 12.32 | 12.62 | 62,587 | -0.16(-1.25%) |
Mar 21, 2012 | 12.61 | 12.85 | 12.50 | 12.78 | 87,473 | +0.23(+1.83%) |
Mar 20, 2012 | 12.55 | 12.70 | 12.55 | 12.55 | 107,097 | +0.00(+0.00%) |
Mar 19, 2012 | 12.17 | 12.66 | 12.07 | 12.55 | 105,472 | +0.31(+2.53%) |
Mar 16, 2012 | 12.10 | 12.25 | 11.60 | 12.24 | 393,234 | +0.15(+1.24%) |
Mar 15, 2012 | 12.04 | 12.09 | 11.92 | 12.09 | 26,423 | +0.08(+0.67%) |
Mar 14, 2012 | 12.02 | 12.08 | 11.98 | 12.01 | 25,731 | -0.01(-0.08%) |
Mar 13, 2012 | 12.10 | 12.10 | 11.95 | 12.02 | 54,041 | +0.02(+0.17%) |
Mar 12, 2012 | 11.96 | 12.06 | 11.95 | 12.00 | 61,607 | +0.06(+0.50%) |
Mar 09, 2012 | 12.25 | 12.26 | 11.81 | 11.94 | 59,732 | -0.35(-2.85%) |
Mar 08, 2012 | 11.99 | 12.50 | 11.94 | 12.29 | 53,454 | +0.42(+3.54%) |
Mar 07, 2012 | 11.69 | 11.88 | 11.65 | 11.87 | 37,521 | +0.17(+1.45%) |
Mar 06, 2012 | 11.63 | 11.80 | 11.60 | 11.70 | 39,055 | -0.07(-0.59%) |
Mar 05, 2012 | 11.38 | 11.89 | 11.14 | 11.77 | 73,616 | +0.42(+3.70%) |
Mar 02, 2012 | 12.20 | 12.28 | 11.12 | 11.35 | 82,027 | -0.83(-6.81%) |
Mar 01, 2012 | 12.51 | 12.72 | 12.17 | 12.18 | 92,134 | -0.27(-2.17%) |
Feb 29, 2012 | 12.72 | 12.95 | 12.44 | 12.45 | 76,487 | -0.26(-2.05%) |
Feb 28, 2012 | 12.53 | 12.71 | 12.46 | 12.71 | 79,377 | +0.20(+1.60%) |
Feb 27, 2012 | 12.49 | 12.53 | 11.91 | 12.51 | 40,136 | -0.07(-0.56%) |
Feb 24, 2012 | 13.00 | 13.00 | 12.51 | 12.58 | 65,567 | -0.42(-3.23%) |
Feb 23, 2012 | 12.04 | 13.00 | 11.94 | 13.00 | 77,129 | +1.04(+8.70%) |
Feb 22, 2012 | 12.33 | 12.43 | 11.92 | 11.96 | 48,421 | -0.47(-3.78%) |
Feb 21, 2012 | 12.49 | 12.60 | 12.34 | 12.43 | 35,855 | -0.06(-0.48%) |
Feb 17, 2012 | 12.63 | 12.65 | 12.46 | 12.49 | 43,452 | -0.09(-0.72%) |
Feb 16, 2012 | 12.13 | 12.66 | 12.00 | 12.58 | 84,948 | +0.48(+3.97%) |
Feb 15, 2012 | 11.91 | 12.18 | 11.63 | 12.10 | 64,992 | +0.22(+1.85%) |
Feb 14, 2012 | 11.73 | 11.90 | 11.34 | 11.88 | 53,552 | +0.13(+1.11%) |
Feb 13, 2012 | 11.48 | 11.79 | 11.48 | 11.75 | 26,272 | +0.41(+3.62%) |
Feb 10, 2012 | 11.88 | 11.88 | 11.22 | 11.34 | 34,959 | -0.64(-5.34%) |
Feb 09, 2012 | 12.20 | 12.20 | 11.97 | 11.98 | 23,920 | -0.18(-1.48%) |
Feb 08, 2012 | 12.52 | 12.52 | 11.89 | 12.16 | 56,244 | -0.35(-2.80%) |
Feb 07, 2012 | 12.51 | 12.57 | 12.35 | 12.51 | 25,233 | -0.05(-0.40%) |
Feb 06, 2012 | 12.92 | 13.00 | 12.52 | 12.56 | 30,061 | -0.45(-3.46%) |
Feb 03, 2012 | 12.68 | 13.05 | 12.53 | 13.01 | 92,863 | +0.50(+4.00%) |
Feb 02, 2012 | 12.25 | 12.60 | 12.22 | 12.51 | 55,349 | +0.29(+2.37%) |
Feb 01, 2012 | 11.59 | 12.25 | 11.44 | 12.22 | 116,010 | +0.71(+6.17%) |
Jan 31, 2012 | 11.86 | 11.86 | 11.26 | 11.51 | 66,977 | -0.23(-1.96%) |
Jan 30, 2012 | 11.90 | 11.94 | 11.68 | 11.74 | 25,653 | -0.26(-2.17%) |
Jan 27, 2012 | 11.84 | 12.00 | 11.75 | 12.00 | 23,612 | +0.11(+0.93%) |
Jan 26, 2012 | 12.04 | 12.04 | 11.84 | 11.89 | 27,804 | -0.13(-1.08%) |
Jan 25, 2012 | 11.97 | 12.13 | 11.97 | 12.02 | 25,459 | +0.03(+0.25%) |
Jan 24, 2012 | 11.89 | 12.04 | 11.82 | 11.99 | 40,286 | +0.04(+0.33%) |
Jan 23, 2012 | 12.40 | 12.40 | 11.75 | 11.95 | 140,684 | -0.44(-3.55%) |
Jan 20, 2012 | 12.20 | 12.48 | 12.20 | 12.39 | 40,761 | +0.18(+1.47%) |
Jan 19, 2012 | 12.38 | 12.44 | 12.18 | 12.21 | 25,895 | -0.13(-1.05%) |
Jan 18, 2012 | 12.40 | 12.61 | 12.16 | 12.34 | 201,254 | -0.03(-0.24%) |
Jan 17, 2012 | 12.07 | 12.48 | 11.96 | 12.37 | 162,280 | +0.37(+3.08%) |
Jan 13, 2012 | 11.80 | 12.03 | 11.79 | 12.00 | 92,235 | +0.05(+0.42%) |
Jan 12, 2012 | 12.15 | 12.15 | 11.92 | 11.95 | 50,807 | -0.21(-1.73%) |
Jan 11, 2012 | 11.89 | 12.25 | 11.87 | 12.16 | 54,151 | +0.18(+1.50%) |
Jan 10, 2012 | 11.75 | 12.30 | 11.61 | 11.98 | 126,540 | +0.37(+3.19%) |
Jan 09, 2012 | 11.58 | 11.73 | 11.49 | 11.61 | 67,485 | +0.04(+0.35%) |
Jan 06, 2012 | 11.56 | 11.83 | 11.55 | 11.57 | 53,141 | -0.03(-0.26%) |
Jan 05, 2012 | 11.78 | 11.85 | 11.56 | 11.60 | 46,105 | -0.28(-2.36%) |
Jan 04, 2012 | 11.56 | 12.00 | 11.56 | 11.88 | 28,425 | -0.08(-0.67%) |
Dec 30, 2011 | 12.00 | 12.24 | 11.88 | 11.96 | 67,510 | -0.28(-2.29%) |
Dec 29, 2011 | 12.05 | 12.33 | 11.99 | 12.24 | 49,222 | +0.24(+2.00%) |
Dec 28, 2011 | 11.95 | 12.04 | 11.92 | 12.00 | 50,322 | -0.02(-0.17%) |
Dec 27, 2011 | 12.00 | 12.04 | 11.85 | 12.02 | 37,140 | +0.01(+0.08%) |
Dec 23, 2011 | 11.58 | 12.05 | 11.58 | 12.01 | 86,914 | +0.46(+3.98%) |
Dec 21, 2011 | 11.08 | 11.64 | 10.94 | 11.55 | 78,965 | +0.37(+3.31%) |
Dec 20, 2011 | 10.67 | 11.22 | 10.56 | 11.18 | 56,888 | +0.78(+7.50%) |
Dec 19, 2011 | 10.96 | 11.00 | 10.22 | 10.40 | 47,549 | -0.45(-4.15%) |
Dec 16, 2011 | 10.35 | 10.92 | 10.35 | 10.85 | 391,342 | +0.47(+4.53%) |
Dec 15, 2011 | 10.55 | 10.67 | 10.30 | 10.38 | 52,821 | -0.02(-0.19%) |
Dec 14, 2011 | 10.16 | 10.74 | 10.09 | 10.40 | 221,602 | +0.12(+1.17%) |
Dec 13, 2011 | 10.42 | 10.50 | 10.11 | 10.28 | 64,336 | -0.04(-0.39%) |
Dec 12, 2011 | 10.32 | 10.36 | 10.15 | 10.32 | 35,362 | -0.13(-1.24%) |
Dec 09, 2011 | 9.910 | 10.66 | 9.754 | 10.45 | 246,328 | +0.53(+5.34%) |
Dec 08, 2011 | 10.27 | 10.27 | 9.830 | 9.920 | 36,128 | -0.43(-4.15%) |
Dec 07, 2011 | 10.35 | 10.50 | 10.11 | 10.35 | 34,184 | -0.05(-0.48%) |
Dec 06, 2011 | 10.58 | 10.63 | 10.36 | 10.40 | 52,807 | -0.15(-1.42%) |
Dec 05, 2011 | 10.52 | 10.69 | 10.38 | 10.55 | 48,777 | +0.14(+1.34%) |
Dec 02, 2011 | 10.53 | 10.80 | 10.29 | 10.41 | 171,842 | +0.05(+0.48%) |
Dec 01, 2011 | 10.41 | 10.60 | 10.29 | 10.36 | 43,860 | -0.08(-0.77%) |
Nov 30, 2011 | 10.24 | 10.50 | 9.970 | 10.44 | 179,894 | +0.49(+4.92%) |
Nov 29, 2011 | 10.74 | 10.82 | 9.760 | 9.950 | 147,413 | -0.82(-7.61%) |
Nov 28, 2011 | 10.64 | 10.90 | 10.55 | 10.77 | 64,989 | +0.40(+3.86%) |
Nov 25, 2011 | 10.40 | 10.68 | 10.32 | 10.37 | 27,298 | -0.06(-0.58%) |
Nov 23, 2011 | 10.87 | 10.88 | 10.08 | 10.43 | 132,218 | -0.49(-4.49%) |
Nov 22, 2011 | 11.00 | 11.29 | 10.85 | 10.92 | 223,753 | -0.12(-1.09%) |
Nov 21, 2011 | 11.20 | 11.33 | 10.98 | 11.04 | 29,938 | -0.37(-3.24%) |
Nov 18, 2011 | 11.46 | 11.59 | 11.13 | 11.41 | 31,611 | -0.11(-0.95%) |
Nov 17, 2011 | 11.60 | 11.68 | 11.36 | 11.52 | 150,729 | -0.01(-0.09%) |
Nov 16, 2011 | 11.81 | 11.81 | 11.25 | 11.53 | 86,442 | -0.52(-4.32%) |
Nov 15, 2011 | 11.50 | 12.19 | 11.50 | 12.05 | 39,693 | +0.49(+4.24%) |
Nov 14, 2011 | 11.77 | 11.83 | 11.46 | 11.56 | 47,095 | -0.22(-1.87%) |
Nov 11, 2011 | 11.42 | 11.87 | 11.35 | 11.78 | 51,511 | +0.53(+4.71%) |
Nov 10, 2011 | 11.25 | 11.40 | 10.88 | 11.25 | 33,603 | +0.17(+1.53%) |
Nov 09, 2011 | 11.12 | 11.47 | 11.07 | 11.08 | 51,948 | -0.34(-2.98%) |
Nov 08, 2011 | 11.35 | 11.66 | 11.25 | 11.42 | 20,904 | +0.25(+2.24%) |
Nov 07, 2011 | 11.12 | 11.26 | 10.79 | 11.17 | 22,174 | +0.10(+0.90%) |
Nov 04, 2011 | 11.71 | 11.71 | 11.02 | 11.07 | 13,219 | -0.74(-6.27%) |
Nov 03, 2011 | 10.98 | 11.86 | 10.96 | 11.81 | 29,065 | +0.97(+8.95%) |
Nov 02, 2011 | 10.88 | 10.90 | 10.70 | 10.84 | 53,489 | +0.11(+1.03%) |
Nov 01, 2011 | 11.25 | 11.39 | 10.57 | 10.73 | 60,528 | -0.91(-7.82%) |
Oct 31, 2011 | 12.00 | 12.00 | 11.50 | 11.64 | 60,573 | -0.49(-4.04%) |
Oct 28, 2011 | 11.82 | 12.27 | 11.81 | 12.13 | 39,448 | +0.28(+2.36%) |
Oct 27, 2011 | 12.00 | 12.00 | 11.68 | 11.85 | 149,998 | +0.13(+1.11%) |
Oct 26, 2011 | 11.00 | 11.83 | 10.89 | 11.72 | 48,678 | +0.81(+7.42%) |
Oct 25, 2011 | 11.31 | 11.31 | 10.83 | 10.91 | 35,845 | -0.53(-4.63%) |
Oct 24, 2011 | 10.83 | 11.48 | 10.72 | 11.44 | 44,044 | +0.62(+5.73%) |
Oct 21, 2011 | 10.61 | 10.85 | 10.54 | 10.82 | 41,396 | +0.35(+3.34%) |
Oct 20, 2011 | 10.67 | 10.67 | 10.29 | 10.47 | 25,325 | -0.18(-1.69%) |
Oct 19, 2011 | 11.24 | 11.33 | 10.59 | 10.65 | 60,830 | -0.68(-6.00%) |
Oct 18, 2011 | 10.59 | 11.40 | 10.55 | 11.33 | 52,810 | +0.80(+7.60%) |
Oct 17, 2011 | 10.82 | 10.85 | 10.44 | 10.53 | 45,319 | -0.41(-3.75%) |
Oct 14, 2011 | 10.90 | 10.98 | 10.47 | 10.94 | 47,271 | +0.07(+0.64%) |
Oct 13, 2011 | 11.25 | 11.25 | 10.76 | 10.87 | 25,313 | -0.46(-4.06%) |
Oct 12, 2011 | 10.82 | 11.40 | 10.75 | 11.33 | 55,099 | +0.61(+5.69%) |
Oct 11, 2011 | 10.15 | 10.82 | 10.15 | 10.72 | 42,040 | +0.49(+4.79%) |
Oct 10, 2011 | 10.01 | 10.23 | 9.860 | 10.23 | 78,995 | +0.40(+4.07%) |
Oct 07, 2011 | 10.36 | 10.36 | 9.720 | 9.830 | 82,192 | -0.51(-4.93%) |
Oct 06, 2011 | 10.49 | 10.57 | 10.31 | 10.34 | 57,864 | -0.34(-3.18%) |
Oct 05, 2011 | 10.48 | 10.99 | 10.36 | 10.68 | 29,038 | +0.17(+1.62%) |
Oct 04, 2011 | 9.600 | 10.78 | 9.600 | 10.51 | 85,550 | +0.91(+9.48%) |
Oct 03, 2011 | 9.710 | 10.00 | 9.600 | 9.600 | 107,736 | -0.40(-4.00%) |
Sep 30, 2011 | 9.980 | 10.19 | 9.980 | 10.00 | 75,800 | -0.12(-1.19%) |
Sep 29, 2011 | 10.17 | 10.17 | 9.910 | 10.12 | 46,957 | +0.14(+1.40%) |
Sep 28, 2011 | 11.02 | 11.29 | 9.960 | 9.980 | 75,805 | -1.06(-9.60%) |
Sep 27, 2011 | 10.78 | 11.41 | 10.77 | 11.04 | 96,983 | +0.46(+4.35%) |
Sep 26, 2011 | 10.66 | 10.66 | 10.21 | 10.58 | 23,459 | -0.03(-0.28%) |
Sep 23, 2011 | 9.680 | 10.62 | 9.680 | 10.61 | 52,661 | +0.94(+9.72%) |
Sep 22, 2011 | 9.590 | 10.06 | 9.590 | 9.670 | 89,599 | -0.29(-2.91%) |
Sep 21, 2011 | 10.81 | 11.16 | 9.940 | 9.960 | 61,097 | -0.82(-7.61%) |
Sep 20, 2011 | 11.19 | 11.46 | 10.74 | 10.78 | 113,070 | -0.42(-3.75%) |
Sep 19, 2011 | 11.50 | 11.50 | 10.99 | 11.20 | 51,406 | -0.49(-4.19%) |
Sep 16, 2011 | 11.81 | 11.81 | 11.56 | 11.69 | 183,496 | -0.07(-0.60%) |
Sep 15, 2011 | 11.89 | 11.89 | 11.58 | 11.76 | 34,383 | -0.07(-0.59%) |
Sep 14, 2011 | 11.78 | 11.98 | 11.45 | 11.83 | 52,787 | +0.14(+1.20%) |
Sep 13, 2011 | 11.50 | 11.73 | 11.36 | 11.69 | 77,842 | +0.20(+1.74%) |
Sep 12, 2011 | 10.84 | 11.64 | 10.84 | 11.49 | 114,162 | +0.49(+4.45%) |
Sep 09, 2011 | 10.94 | 11.07 | 10.79 | 11.00 | 55,902 | -0.08(-0.72%) |
Sep 08, 2011 | 11.42 | 11.48 | 11.05 | 11.08 | 31,440 | -0.42(-3.65%) |
Sep 07, 2011 | 11.17 | 11.76 | 11.17 | 11.50 | 118,813 | +0.48(+4.36%) |
Sep 06, 2011 | 11.16 | 11.28 | 10.82 | 11.02 | 186,306 | -0.38(-3.33%) |
Sep 02, 2011 | 11.35 | 11.94 | 11.35 | 11.40 | 106,227 | -0.12(-1.04%) |
Sep 01, 2011 | 11.78 | 12.00 | 11.37 | 11.52 | 83,720 | -0.30(-2.54%) |
Aug 31, 2011 | 12.00 | 12.06 | 11.54 | 11.82 | 78,162 | -0.15(-1.25%) |
Aug 30, 2011 | 11.49 | 12.01 | 11.43 | 11.97 | 81,912 | +0.48(+4.18%) |
Aug 29, 2011 | 11.67 | 11.91 | 11.45 | 11.49 | 137,019 | -0.03(-0.26%) |
Aug 26, 2011 | 11.37 | 11.69 | 11.37 | 11.52 | 75,634 | +0.11(+0.96%) |
Aug 25, 2011 | 11.76 | 11.76 | 11.28 | 11.41 | 66,018 | -0.23(-1.98%) |
Aug 24, 2011 | 11.43 | 11.67 | 11.31 | 11.64 | 151,581 | +0.21(+1.84%) |
Aug 23, 2011 | 11.46 | 11.54 | 11.18 | 11.43 | 121,034 | +0.05(+0.44%) |
Aug 22, 2011 | 11.67 | 11.90 | 11.33 | 11.38 | 72,377 | -0.02(-0.18%) |
Aug 19, 2011 | 11.27 | 11.73 | 11.18 | 11.40 | 230,121 | -0.08(-0.70%) |
Aug 18, 2011 | 11.65 | 11.73 | 11.22 | 11.48 | 134,627 | -0.41(-3.45%) |
Aug 17, 2011 | 12.03 | 12.12 | 11.67 | 11.89 | 93,195 | -0.04(-0.34%) |
Aug 16, 2011 | 11.88 | 12.02 | 11.63 | 11.93 | 131,415 | -0.09(-0.75%) |
Aug 15, 2011 | 12.12 | 12.14 | 11.84 | 12.02 | 100,583 | -0.04(-0.33%) |
Aug 12, 2011 | 12.15 | 12.22 | 11.73 | 12.06 | 58,917 | -0.08(-0.66%) |
Aug 11, 2011 | 12.15 | 12.37 | 12.03 | 12.14 | 137,636 | +0.06(+0.50%) |
Aug 10, 2011 | 12.83 | 12.91 | 11.95 | 12.08 | 191,331 | -0.98(-7.50%) |
Aug 09, 2011 | 12.64 | 13.13 | 12.14 | 13.06 | 93,052 | +0.84(+6.87%) |
Aug 08, 2011 | 12.64 | 12.95 | 12.21 | 12.22 | 78,413 | -0.66(-5.12%) |
Aug 05, 2011 | 13.03 | 13.10 | 12.51 | 12.88 | 96,035 | -0.05(-0.39%) |
Aug 04, 2011 | 13.34 | 13.51 | 12.93 | 12.93 | 73,445 | -0.56(-4.15%) |
Aug 03, 2011 | 13.61 | 13.81 | 13.38 | 13.49 | 342,236 | -0.09(-0.66%) |
Aug 02, 2011 | 13.87 | 13.98 | 13.57 | 13.58 | 96,472 | -0.32(-2.30%) |
Aug 01, 2011 | 14.25 | 14.25 | 13.76 | 13.90 | 158,391 | -0.28(-1.97%) |
Jul 29, 2011 | 14.02 | 14.25 | 13.50 | 14.18 | 57,429 | -0.07(-0.49%) |
Jul 28, 2011 | 13.85 | 14.26 | 13.85 | 14.25 | 63,643 | +0.44(+3.19%) |
Jul 27, 2011 | 13.92 | 14.11 | 13.71 | 13.81 | 91,261 | -0.11(-0.79%) |
Jul 26, 2011 | 13.96 | 13.96 | 13.52 | 13.92 | 40,510 | -0.06(-0.43%) |
Jul 25, 2011 | 14.03 | 14.15 | 13.92 | 13.98 | 28,266 | -0.22(-1.55%) |
Jul 22, 2011 | 14.06 | 14.22 | 14.06 | 14.20 | 15,537 | +0.01(+0.07%) |
Jul 21, 2011 | 13.77 | 14.25 | 13.68 | 14.19 | 58,638 | +0.47(+3.43%) |
Jul 20, 2011 | 14.40 | 14.40 | 13.16 | 13.72 | 102,858 | -0.64(-4.46%) |
Jul 19, 2011 | 14.44 | 14.45 | 14.18 | 14.36 | 67,326 | +0.05(+0.35%) |
Jul 18, 2011 | 14.29 | 14.42 | 14.25 | 14.31 | 57,706 | -0.07(-0.49%) |
Jul 15, 2011 | 14.27 | 14.55 | 14.20 | 14.38 | 95,959 | +0.20(+1.41%) |
Jul 14, 2011 | 14.36 | 14.54 | 14.15 | 14.18 | 90,619 | -0.12(-0.84%) |
Jul 13, 2011 | 14.27 | 14.76 | 14.12 | 14.30 | 54,759 | +0.02(+0.14%) |
Jul 12, 2011 | 14.36 | 14.79 | 14.00 | 14.28 | 60,992 | -0.06(-0.42%) |
Jul 11, 2011 | 14.75 | 14.80 | 14.28 | 14.34 | 63,359 | -0.50(-3.37%) |
Jul 08, 2011 | 14.81 | 14.90 | 14.55 | 14.84 | 38,090 | -0.10(-0.67%) |
Jul 07, 2011 | 15.00 | 15.00 | 14.80 | 14.94 | 81,649 | +0.01(+0.07%) |
Jul 06, 2011 | 14.91 | 15.00 | 14.48 | 14.93 | 86,056 | +0.05(+0.34%) |
Jul 05, 2011 | 14.63 | 14.92 | 14.57 | 14.88 | 69,108 | +0.25(+1.71%) |
Jul 01, 2011 | 14.90 | 14.90 | 14.21 | 14.63 | 116,445 | -0.22(-1.48%) |
Jun 30, 2011 | 14.76 | 14.98 | 14.51 | 14.85 | 95,715 | +0.15(+1.02%) |
Jun 29, 2011 | 15.00 | 15.00 | 14.52 | 14.70 | 83,803 | -0.23(-1.54%) |
Jun 28, 2011 | 14.47 | 14.95 | 14.47 | 14.93 | 93,715 | +0.39(+2.68%) |
Jun 27, 2011 | 13.97 | 14.59 | 13.91 | 14.54 | 148,088 | +0.53(+3.78%) |
Jun 24, 2011 | 13.32 | 14.22 | 13.32 | 14.01 | 1,404,054 | +0.74(+5.58%) |
Jun 23, 2011 | 13.28 | 13.47 | 13.12 | 13.27 | 67,686 | -0.13(-0.97%) |
Jun 22, 2011 | 13.52 | 13.57 | 13.28 | 13.40 | 90,461 | -0.10(-0.74%) |
Jun 21, 2011 | 13.15 | 13.87 | 13.15 | 13.50 | 106,444 | +0.38(+2.90%) |
Jun 20, 2011 | 13.04 | 13.12 | 12.99 | 13.12 | 95,646 | +0.05(+0.38%) |
Jun 17, 2011 | 13.38 | 13.40 | 12.98 | 13.07 | 173,823 | -0.27(-2.02%) |
Jun 16, 2011 | 13.27 | 13.50 | 13.12 | 13.34 | 148,837 | +0.05(+0.38%) |
Jun 15, 2011 | 13.86 | 13.86 | 13.14 | 13.29 | 137,017 | -0.67(-4.80%) |
Jun 14, 2011 | 13.85 | 14.05 | 13.68 | 13.96 | 95,898 | +0.21(+1.53%) |
Jun 13, 2011 | 13.19 | 13.78 | 13.07 | 13.75 | 109,820 | +0.63(+4.80%) |
Jun 10, 2011 | 13.09 | 13.25 | 13.01 | 13.12 | 43,849 | -0.03(-0.23%) |
Jun 09, 2011 | 13.15 | 13.21 | 12.99 | 13.15 | 58,887 | -0.02(-0.15%) |
Jun 08, 2011 | 13.26 | 13.33 | 12.91 | 13.17 | 320,013 | -0.12(-0.90%) |
Jun 07, 2011 | 13.27 | 13.50 | 13.27 | 13.29 | 23,717 | +0.05(+0.38%) |
Jun 06, 2011 | 13.29 | 13.50 | 13.24 | 13.24 | 39,556 | -0.02(-0.15%) |
Jun 03, 2011 | 13.51 | 13.68 | 13.25 | 13.26 | 45,084 | -1.52(-10.28%) |
May 24, 2011 | 14.94 | 15.07 | 14.70 | 14.78 | 87,915 | -0.24(-1.60%) |
May 23, 2011 | 14.75 | 15.09 | 14.49 | 15.02 | 94,149 | +0.10(+0.67%) |
May 20, 2011 | 14.91 | 15.04 | 14.79 | 14.92 | 99,249 | +0.00(+0.00%) |
May 19, 2011 | 14.86 | 15.03 | 14.74 | 14.92 | 60,963 | +0.15(+1.02%) |
May 18, 2011 | 14.99 | 15.00 | 14.56 | 14.77 | 95,892 | -0.17(-1.14%) |
May 17, 2011 | 14.23 | 15.02 | 14.12 | 14.94 | 183,503 | +0.69(+4.84%) |
May 16, 2011 | 14.11 | 14.35 | 14.11 | 14.25 | 122,282 | +0.08(+0.56%) |
May 13, 2011 | 14.15 | 14.46 | 14.12 | 14.17 | 136,160 | +0.02(+0.14%) |
May 12, 2011 | 14.04 | 14.18 | 13.91 | 14.15 | 56,229 | +0.10(+0.71%) |
May 11, 2011 | 14.03 | 14.15 | 13.94 | 14.05 | 77,486 | -0.05(-0.35%) |
May 10, 2011 | 14.18 | 14.18 | 13.94 | 14.10 | 121,229 | -0.01(-0.07%) |
May 09, 2011 | 13.84 | 14.15 | 13.79 | 14.11 | 155,885 | +0.29(+2.10%) |
May 06, 2011 | 13.24 | 13.83 | 13.24 | 13.82 | 143,607 | +0.58(+4.38%) |
May 05, 2011 | 13.29 | 13.39 | 13.24 | 13.24 | 124,973 | -0.04(-0.30%) |
May 04, 2011 | 13.34 | 13.45 | 13.25 | 13.28 | 273,564 | -0.11(-0.82%) |
May 03, 2011 | 13.30 | 13.44 | 13.30 | 13.39 | 36,144 | +0.08(+0.60%) |