Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.54 | 11.54 | 11.34 | 11.54 | 10,278 | -0.01(-0.08%) |
May 30, 2012 | 11.58 | 11.58 | 11.53 | 11.54 | 9,417 | -0.25(-2.11%) |
May 29, 2012 | 11.65 | 11.79 | 11.65 | 11.79 | 12,345 | +0.20(+1.76%) |
May 25, 2012 | 11.57 | 11.59 | 11.56 | 11.59 | 11,247 | +0.03(+0.23%) |
May 24, 2012 | 11.54 | 11.62 | 11.49 | 11.56 | 24,413 | +0.00(+0.00%) |
May 23, 2012 | 11.35 | 11.56 | 11.34 | 11.56 | 16,781 | +0.08(+0.73%) |
May 22, 2012 | 11.60 | 11.64 | 11.46 | 11.48 | 18,284 | -0.09(-0.77%) |
May 21, 2012 | 11.36 | 11.57 | 11.36 | 11.57 | 44,109 | +0.29(+2.53%) |
May 18, 2012 | 11.42 | 11.47 | 11.27 | 11.28 | 29,828 | -0.15(-1.29%) |
May 17, 2012 | 11.77 | 11.77 | 11.42 | 11.43 | 14,919 | -0.35(-2.95%) |
May 16, 2012 | 11.94 | 11.97 | 11.78 | 11.78 | 13,067 | -0.12(-1.02%) |
May 15, 2012 | 11.96 | 12.04 | 11.88 | 11.90 | 3,158 | -0.14(-1.19%) |
May 14, 2012 | 12.06 | 12.06 | 11.97 | 12.04 | 26,271 | -0.17(-1.36%) |
May 11, 2012 | 12.26 | 12.26 | 12.21 | 12.21 | 4,703 | +0.00(+0.00%) |
May 10, 2012 | 12.28 | 12.34 | 12.21 | 12.21 | 7,664 | +0.14(+1.16%) |
May 09, 2012 | 12.10 | 12.10 | 12.07 | 12.07 | 641 | -0.22(-1.75%) |
May 08, 2012 | 12.20 | 12.28 | 12.04 | 12.28 | 51,677 | -0.08(-0.68%) |
May 07, 2012 | 12.35 | 12.39 | 12.31 | 12.37 | 14,002 | +0.03(+0.23%) |
May 04, 2012 | 12.44 | 12.44 | 12.32 | 12.34 | 11,384 | -0.27(-2.15%) |
May 03, 2012 | 12.79 | 12.79 | 12.61 | 12.61 | 3,452 | -0.23(-1.82%) |
May 02, 2012 | 12.77 | 12.85 | 12.74 | 12.84 | 27,179 | -0.08(-0.65%) |
May 01, 2012 | 12.81 | 13.01 | 12.81 | 12.93 | 3,698 | +0.10(+0.80%) |
Apr 30, 2012 | 12.81 | 12.84 | 12.80 | 12.83 | 25,879 | -0.15(-1.15%) |
Apr 27, 2012 | 12.87 | 12.98 | 12.84 | 12.98 | 36,620 | +0.13(+1.02%) |
Apr 26, 2012 | 12.82 | 12.86 | 12.77 | 12.84 | 6,382 | +0.07(+0.59%) |
Apr 25, 2012 | 12.77 | 12.81 | 12.75 | 12.77 | 6,799 | +0.18(+1.41%) |
Apr 24, 2012 | 12.54 | 12.66 | 12.54 | 12.59 | 7,435 | +0.07(+0.52%) |
Apr 23, 2012 | 12.58 | 12.58 | 12.42 | 12.53 | 13,827 | -0.16(-1.30%) |
Apr 20, 2012 | 12.76 | 12.77 | 12.69 | 12.69 | 10,208 | +0.02(+0.19%) |
Apr 19, 2012 | 12.80 | 12.80 | 12.64 | 12.67 | 7,539 | -0.08(-0.66%) |
Apr 18, 2012 | 12.78 | 12.78 | 12.70 | 12.75 | 2,471 | -0.04(-0.29%) |
Apr 17, 2012 | 12.64 | 12.86 | 12.64 | 12.79 | 7,528 | +0.14(+1.11%) |
Apr 16, 2012 | 12.56 | 12.65 | 12.56 | 12.65 | 4,264 | +0.07(+0.60%) |
Apr 13, 2012 | 12.72 | 12.73 | 12.57 | 12.57 | 9,813 | -0.16(-1.22%) |
Apr 12, 2012 | 12.71 | 12.73 | 12.70 | 12.73 | 1,820 | +0.26(+2.09%) |
Apr 11, 2012 | 12.42 | 12.50 | 12.42 | 12.47 | 9,013 | +0.15(+1.24%) |
Apr 10, 2012 | 12.60 | 12.63 | 12.27 | 12.32 | 196,692 | -0.33(-2.63%) |
Apr 09, 2012 | 12.66 | 12.67 | 12.58 | 12.65 | 9,266 | -0.22(-1.74%) |
Apr 05, 2012 | 12.90 | 12.93 | 12.87 | 12.87 | 10,341 | -0.05(-0.36%) |
Apr 04, 2012 | 13.03 | 13.03 | 12.86 | 12.92 | 39,666 | -0.20(-1.50%) |
Apr 03, 2012 | 13.18 | 13.20 | 13.09 | 13.12 | 3,623 | -0.04(-0.28%) |
Apr 02, 2012 | 12.98 | 13.17 | 12.98 | 13.15 | 16,590 | +0.11(+0.82%) |
Mar 30, 2012 | 13.06 | 13.06 | 12.95 | 13.05 | 2,775 | +0.04(+0.34%) |
Mar 29, 2012 | 12.98 | 13.00 | 12.86 | 13.00 | 10,294 | -0.05(-0.38%) |
Mar 28, 2012 | 13.13 | 13.13 | 12.98 | 13.05 | 9,739 | -0.11(-0.85%) |
Mar 27, 2012 | 13.26 | 13.26 | 13.15 | 13.16 | 121,127 | -0.07(-0.50%) |
Mar 26, 2012 | 13.15 | 13.24 | 13.15 | 13.23 | 22,380 | +0.19(+1.43%) |
Mar 23, 2012 | 12.93 | 13.04 | 12.84 | 13.04 | 14,652 | +0.18(+1.38%) |
Mar 22, 2012 | 12.87 | 12.91 | 12.85 | 12.86 | 6,507 | -0.13(-1.03%) |
Mar 21, 2012 | 12.90 | 13.00 | 12.90 | 13.00 | 21,497 | +0.07(+0.52%) |
Mar 20, 2012 | 12.98 | 13.02 | 12.87 | 12.93 | 5,158 | -0.10(-0.79%) |
Mar 19, 2012 | 12.98 | 13.13 | 12.98 | 13.03 | 4,160 | +0.02(+0.14%) |
Mar 16, 2012 | 13.06 | 13.06 | 12.99 | 13.01 | 9,993 | -0.02(-0.14%) |
Mar 15, 2012 | 12.98 | 13.06 | 12.94 | 13.03 | 42,336 | +0.07(+0.51%) |
Mar 14, 2012 | 13.06 | 13.08 | 12.93 | 12.97 | 3,875 | -0.06(-0.44%) |
Mar 13, 2012 | 12.89 | 13.02 | 12.89 | 13.02 | 62,591 | +0.19(+1.46%) |
Mar 12, 2012 | 12.93 | 12.93 | 12.83 | 12.84 | 5,960 | -0.07(-0.58%) |
Mar 09, 2012 | 12.93 | 12.97 | 12.91 | 12.91 | 7,703 | +0.15(+1.17%) |
Mar 08, 2012 | 12.77 | 12.79 | 12.76 | 12.76 | 1,643 | +0.14(+1.11%) |
Mar 07, 2012 | 12.49 | 12.62 | 12.49 | 12.62 | 17,823 | +0.13(+1.03%) |
Mar 06, 2012 | 12.65 | 12.65 | 12.45 | 12.49 | 16,272 | -0.28(-2.17%) |
Mar 05, 2012 | 12.74 | 12.77 | 12.73 | 12.77 | 2,699 | -0.03(-0.24%) |
Mar 02, 2012 | 12.91 | 12.93 | 12.80 | 12.80 | 8,758 | -0.12(-0.92%) |
Mar 01, 2012 | 12.85 | 13.01 | 12.84 | 12.92 | 7,474 | +0.08(+0.66%) |
Feb 29, 2012 | 12.97 | 12.97 | 12.84 | 12.84 | 5,155 | -0.11(-0.87%) |
Feb 28, 2012 | 12.93 | 12.99 | 12.90 | 12.95 | 11,472 | +0.04(+0.29%) |
Feb 27, 2012 | 12.84 | 12.92 | 12.75 | 12.91 | 14,323 | +0.01(+0.07%) |
Feb 24, 2012 | 12.91 | 12.96 | 12.89 | 12.90 | 5,016 | +0.00(+0.00%) |
Feb 23, 2012 | 12.77 | 12.90 | 12.77 | 12.90 | 7,768 | +0.06(+0.49%) |
Feb 22, 2012 | 12.77 | 12.86 | 12.75 | 12.84 | 4,359 | -0.01(-0.05%) |
Feb 21, 2012 | 12.95 | 12.99 | 12.84 | 12.84 | 6,171 | -0.05(-0.37%) |
Feb 17, 2012 | 12.93 | 12.93 | 12.88 | 12.89 | 4,222 | +0.00(+0.00%) |
Feb 16, 2012 | 12.70 | 12.89 | 12.70 | 12.89 | 3,281 | +0.19(+1.47%) |
Feb 15, 2012 | 12.85 | 12.88 | 12.70 | 12.70 | 2,234 | -0.08(-0.66%) |
Feb 14, 2012 | 12.80 | 12.82 | 12.71 | 12.79 | 7,945 | -0.04(-0.29%) |
Feb 13, 2012 | 12.78 | 12.87 | 12.78 | 12.83 | 23,372 | +0.13(+1.03%) |
Feb 10, 2012 | 12.70 | 12.73 | 12.68 | 12.70 | 5,023 | -0.13(-1.02%) |
Feb 09, 2012 | 12.84 | 12.91 | 12.78 | 12.83 | 5,045 | +0.01(+0.07%) |
Feb 08, 2012 | 12.82 | 12.88 | 12.77 | 12.82 | 23,387 | -0.02(-0.15%) |
Feb 07, 2012 | 12.81 | 12.86 | 12.78 | 12.84 | 16,210 | -0.01(-0.07%) |
Feb 06, 2012 | 12.83 | 12.86 | 12.79 | 12.84 | 8,033 | -0.02(-0.15%) |
Feb 03, 2012 | 12.76 | 12.88 | 12.76 | 12.86 | 19,780 | +0.22(+1.78%) |
Feb 02, 2012 | 12.70 | 12.71 | 12.62 | 12.64 | 16,005 | -0.03(-0.22%) |
Feb 01, 2012 | 12.50 | 12.71 | 12.50 | 12.67 | 31,526 | +0.22(+1.73%) |
Jan 31, 2012 | 12.46 | 12.46 | 12.36 | 12.45 | 22,296 | +0.05(+0.38%) |
Jan 30, 2012 | 12.41 | 12.46 | 12.40 | 12.41 | 21,144 | -0.10(-0.82%) |
Jan 27, 2012 | 12.46 | 12.54 | 12.46 | 12.51 | 4,585 | +0.06(+0.47%) |
Jan 26, 2012 | 12.59 | 12.63 | 12.45 | 12.45 | 8,010 | -0.10(-0.81%) |
Jan 25, 2012 | 12.42 | 12.55 | 12.38 | 12.55 | 31,703 | +0.10(+0.80%) |
Jan 24, 2012 | 12.34 | 12.46 | 12.28 | 12.45 | 17,858 | +0.04(+0.33%) |
Jan 23, 2012 | 12.37 | 12.41 | 12.35 | 12.41 | 14,664 | +0.05(+0.43%) |
Jan 20, 2012 | 12.33 | 12.38 | 12.33 | 12.36 | 5,061 | -0.03(-0.23%) |
Jan 19, 2012 | 12.34 | 12.41 | 12.34 | 12.39 | 7,711 | +0.08(+0.69%) |
Jan 18, 2012 | 12.24 | 12.30 | 12.23 | 12.30 | 35,121 | +0.19(+1.59%) |
Jan 17, 2012 | 12.25 | 12.25 | 12.11 | 12.11 | 10,424 | +0.04(+0.35%) |
Jan 13, 2012 | 12.11 | 12.11 | 12.00 | 12.07 | 16,676 | -0.09(-0.77%) |
Jan 12, 2012 | 12.14 | 12.17 | 12.11 | 12.16 | 24,695 | +0.02(+0.20%) |
Jan 11, 2012 | 12.09 | 12.14 | 12.09 | 12.14 | 17,502 | +0.01(+0.11%) |
Jan 10, 2012 | 12.12 | 12.15 | 12.09 | 12.12 | 17,187 | +0.16(+1.33%) |
Jan 09, 2012 | 11.96 | 11.98 | 11.86 | 11.97 | 32,390 | +0.03(+0.22%) |
Jan 06, 2012 | 11.95 | 11.97 | 11.94 | 11.94 | 12,225 | +0.08(+0.64%) |
Jan 05, 2012 | 11.68 | 11.89 | 11.64 | 11.86 | 18,053 | +0.07(+0.56%) |
Jan 04, 2012 | 11.76 | 11.80 | 11.70 | 11.80 | 18,841 | +0.21(+1.78%) |
Dec 30, 2011 | 11.63 | 11.66 | 11.59 | 11.59 | 23,909 | -0.04(-0.32%) |
Dec 29, 2011 | 11.48 | 11.63 | 11.48 | 11.63 | 66,024 | +0.18(+1.55%) |
Dec 28, 2011 | 11.54 | 11.55 | 11.45 | 11.45 | 4,829 | -0.29(-2.47%) |
Dec 27, 2011 | 11.72 | 11.75 | 11.68 | 11.74 | 7,556 | +0.06(+0.48%) |
Dec 23, 2011 | 11.64 | 11.68 | 11.61 | 11.68 | 10,095 | +0.24(+2.13%) |
Dec 21, 2011 | 11.49 | 11.69 | 11.34 | 11.44 | 21,814 | +0.01(+0.13%) |
Dec 20, 2011 | 11.34 | 11.46 | 11.32 | 11.43 | 6,697 | +0.37(+3.37%) |
Dec 19, 2011 | 11.30 | 11.31 | 11.05 | 11.05 | 10,618 | -0.15(-1.33%) |
Dec 16, 2011 | 11.23 | 11.24 | 11.17 | 11.20 | 7,491 | +0.04(+0.37%) |
Dec 15, 2011 | 11.19 | 11.19 | 11.15 | 11.16 | 8,005 | +0.10(+0.89%) |
Dec 14, 2011 | 11.17 | 11.17 | 11.02 | 11.06 | 13,947 | -0.15(-1.33%) |
Dec 13, 2011 | 11.47 | 11.48 | 11.18 | 11.21 | 4,497 | -0.17(-1.48%) |
Dec 12, 2011 | 11.49 | 11.49 | 11.32 | 11.38 | 20,575 | -0.24(-2.07%) |
Dec 09, 2011 | 11.39 | 11.66 | 11.39 | 11.62 | 8,968 | +0.20(+1.71%) |
Dec 08, 2011 | 11.68 | 11.68 | 11.41 | 11.43 | 13,642 | -0.32(-2.70%) |
Dec 07, 2011 | 11.69 | 11.76 | 11.51 | 11.74 | 10,381 | -0.02(-0.19%) |
Dec 06, 2011 | 11.75 | 11.81 | 11.68 | 11.77 | 23,159 | +0.02(+0.20%) |
Dec 05, 2011 | 11.76 | 11.82 | 11.71 | 11.74 | 12,304 | +0.18(+1.53%) |
Dec 02, 2011 | 11.72 | 11.73 | 11.57 | 11.57 | 5,020 | +0.02(+0.16%) |
Dec 01, 2011 | 11.66 | 11.66 | 11.54 | 11.55 | 9,586 | -0.05(-0.40%) |
Nov 30, 2011 | 11.45 | 11.59 | 11.45 | 11.59 | 13,634 | +0.55(+4.97%) |
Nov 29, 2011 | 11.02 | 11.26 | 11.01 | 11.05 | 29,946 | +0.16(+1.45%) |
Nov 28, 2011 | 10.82 | 11.03 | 10.82 | 10.89 | 17,677 | +0.25(+2.36%) |
Nov 25, 2011 | 10.59 | 10.64 | 10.49 | 10.64 | 4,047 | -0.03(-0.26%) |
Nov 23, 2011 | 10.65 | 10.71 | 10.65 | 10.66 | 3,034 | -0.35(-3.21%) |
Nov 22, 2011 | 11.04 | 11.06 | 10.92 | 11.02 | 6,447 | -0.07(-0.67%) |
Nov 21, 2011 | 11.17 | 11.18 | 10.96 | 11.09 | 15,613 | -0.26(-2.30%) |
Nov 18, 2011 | 11.45 | 11.45 | 11.32 | 11.35 | 59,212 | +0.01(+0.08%) |
Nov 17, 2011 | 11.59 | 11.64 | 11.32 | 11.34 | 14,952 | -0.49(-4.15%) |
Nov 16, 2011 | 11.78 | 11.86 | 11.68 | 11.83 | 4,607 | -0.07(-0.56%) |
Nov 15, 2011 | 11.68 | 11.91 | 11.66 | 11.90 | 12,506 | +0.12(+1.03%) |
Nov 14, 2011 | 11.86 | 11.86 | 11.71 | 11.78 | 10,057 | -0.08(-0.71%) |
Nov 11, 2011 | 11.75 | 11.94 | 11.75 | 11.87 | 4,793 | +0.27(+2.34%) |
Nov 10, 2011 | 11.65 | 11.69 | 11.52 | 11.59 | 9,349 | +0.06(+0.48%) |
Nov 09, 2011 | 11.74 | 11.74 | 11.54 | 11.54 | 4,025 | -0.47(-3.88%) |
Nov 08, 2011 | 11.84 | 12.00 | 11.81 | 12.00 | 12,586 | +0.11(+0.94%) |
Nov 07, 2011 | 11.68 | 11.89 | 11.68 | 11.89 | 5,285 | +0.07(+0.62%) |
Nov 04, 2011 | 11.81 | 11.86 | 11.69 | 11.82 | 9,943 | -0.08(-0.67%) |
Nov 03, 2011 | 11.75 | 11.90 | 11.54 | 11.90 | 42,161 | +0.30(+2.62%) |
Nov 02, 2011 | 11.47 | 11.61 | 11.44 | 11.59 | 7,182 | +0.27(+2.39%) |
Nov 01, 2011 | 11.35 | 11.46 | 11.19 | 11.32 | 24,152 | -0.42(-3.57%) |
Oct 31, 2011 | 11.85 | 11.91 | 11.74 | 11.74 | 36,183 | -0.24(-1.96%) |
Oct 28, 2011 | 12.01 | 12.01 | 11.98 | 11.98 | 2,219 | -0.07(-0.60%) |
Oct 27, 2011 | 11.90 | 12.12 | 11.84 | 12.05 | 37,442 | +0.43(+3.68%) |
Oct 26, 2011 | 11.52 | 11.62 | 11.26 | 11.62 | 36,980 | +0.20(+1.79%) |
Oct 25, 2011 | 11.48 | 11.55 | 11.41 | 11.42 | 6,302 | -0.23(-2.00%) |
Oct 24, 2011 | 11.34 | 11.68 | 11.34 | 11.65 | 38,563 | +0.36(+3.22%) |
Oct 21, 2011 | 11.21 | 11.35 | 11.18 | 11.29 | 39,281 | +0.21(+1.89%) |
Oct 20, 2011 | 11.05 | 11.11 | 10.80 | 11.08 | 28,814 | +0.05(+0.47%) |
Oct 19, 2011 | 11.31 | 11.31 | 10.98 | 11.03 | 12,682 | -0.27(-2.39%) |
Oct 18, 2011 | 10.97 | 11.30 | 10.97 | 11.30 | 6,359 | +0.31(+2.84%) |
Oct 17, 2011 | 11.32 | 11.34 | 10.97 | 10.98 | 7,748 | -0.34(-3.00%) |
Oct 14, 2011 | 11.22 | 11.32 | 11.20 | 11.32 | 3,960 | +0.26(+2.36%) |
Oct 13, 2011 | 10.93 | 11.06 | 10.93 | 11.06 | 2,686 | -0.06(-0.50%) |
Oct 12, 2011 | 11.04 | 11.22 | 11.04 | 11.12 | 18,314 | +0.21(+1.91%) |
Oct 11, 2011 | 10.86 | 10.92 | 10.81 | 10.91 | 9,211 | +0.08(+0.74%) |
Oct 10, 2011 | 10.56 | 10.83 | 10.56 | 10.83 | 29,968 | +0.32(+3.03%) |
Oct 07, 2011 | 10.46 | 10.57 | 10.26 | 10.51 | 8,903 | +0.04(+0.42%) |
Oct 06, 2011 | 10.24 | 10.47 | 10.18 | 10.47 | 58,867 | +0.29(+2.83%) |
Oct 05, 2011 | 9.836 | 10.18 | 9.836 | 10.18 | 18,507 | +0.34(+3.50%) |
Oct 04, 2011 | 9.324 | 9.836 | 9.203 | 9.836 | 45,575 | +0.40(+4.24%) |
Oct 03, 2011 | 9.808 | 9.957 | 9.436 | 9.436 | 19,913 | -0.44(-4.43%) |
Sep 30, 2011 | 10.03 | 10.05 | 9.873 | 9.873 | 59,978 | -0.29(-2.84%) |
Sep 29, 2011 | 10.33 | 10.33 | 9.947 | 10.16 | 12,226 | +0.02(+0.18%) |
Sep 28, 2011 | 10.54 | 10.54 | 10.14 | 10.14 | 7,129 | -0.41(-3.88%) |
Sep 27, 2011 | 10.51 | 10.73 | 10.51 | 10.55 | 19,577 | +0.26(+2.56%) |
Sep 26, 2011 | 10.08 | 10.29 | 10.02 | 10.29 | 6,788 | +0.26(+2.57%) |
Sep 23, 2011 | 10.09 | 10.11 | 10.01 | 10.03 | 29,414 | +0.06(+0.56%) |
Sep 22, 2011 | 10.08 | 10.13 | 9.864 | 9.975 | 15,066 | -0.41(-3.94%) |
Sep 21, 2011 | 10.78 | 10.82 | 10.38 | 10.38 | 5,385 | -0.41(-3.79%) |
Sep 20, 2011 | 10.96 | 11.15 | 10.79 | 10.79 | 16,616 | -0.23(-2.11%) |
Sep 19, 2011 | 10.95 | 11.03 | 10.91 | 11.03 | 6,813 | -0.09(-0.84%) |
Sep 16, 2011 | 11.21 | 11.22 | 11.10 | 11.12 | 39,638 | -0.03(-0.25%) |
Sep 15, 2011 | 11.14 | 11.16 | 10.99 | 11.15 | 43,904 | +0.15(+1.40%) |
Sep 14, 2011 | 10.85 | 10.99 | 10.70 | 10.99 | 1,772 | +0.21(+1.94%) |
Sep 13, 2011 | 10.61 | 10.81 | 10.56 | 10.79 | 93,644 | +0.28(+2.66%) |
Sep 12, 2011 | 10.41 | 10.60 | 10.38 | 10.51 | 21,558 | -0.07(-0.62%) |
Sep 09, 2011 | 10.82 | 10.82 | 10.51 | 10.57 | 9,918 | -0.39(-3.57%) |
Sep 08, 2011 | 11.06 | 11.17 | 10.95 | 10.96 | 4,654 | -0.17(-1.51%) |
Sep 07, 2011 | 10.92 | 11.17 | 10.92 | 11.13 | 13,917 | +0.49(+4.64%) |
Sep 06, 2011 | 10.53 | 10.65 | 10.49 | 10.64 | 10,531 | -0.29(-2.64%) |
Sep 02, 2011 | 10.99 | 11.02 | 10.81 | 10.92 | 9,683 | -0.33(-2.98%) |
Sep 01, 2011 | 11.46 | 11.50 | 11.26 | 11.26 | 10,402 | -0.20(-1.74%) |
Aug 31, 2011 | 11.53 | 11.66 | 11.46 | 11.46 | 46,189 | +0.03(+0.28%) |
Aug 30, 2011 | 11.32 | 11.50 | 11.23 | 11.43 | 17,223 | +0.05(+0.41%) |
Aug 29, 2011 | 10.98 | 11.38 | 10.98 | 11.38 | 3,624 | +0.55(+5.07%) |
Aug 26, 2011 | 10.51 | 10.83 | 10.40 | 10.83 | 5,704 | +0.27(+2.56%) |
Aug 25, 2011 | 10.93 | 10.94 | 10.55 | 10.56 | 15,085 | -0.26(-2.41%) |
Aug 24, 2011 | 10.64 | 10.83 | 10.57 | 10.82 | 13,383 | +0.16(+1.48%) |
Aug 23, 2011 | 10.39 | 10.66 | 10.39 | 10.66 | 2,871 | +0.43(+4.24%) |
Aug 22, 2011 | 10.45 | 10.52 | 10.18 | 10.23 | 7,195 | +0.01(+0.13%) |
Aug 19, 2011 | 10.32 | 10.59 | 10.21 | 10.22 | 67,552 | -0.26(-2.49%) |
Aug 18, 2011 | 10.86 | 10.86 | 10.44 | 10.48 | 11,044 | -0.67(-6.01%) |
Aug 17, 2011 | 11.23 | 11.34 | 11.06 | 11.15 | 133,186 | -0.03(-0.25%) |
Aug 16, 2011 | 11.31 | 11.31 | 11.12 | 11.18 | 9,810 | -0.20(-1.72%) |
Aug 15, 2011 | 11.18 | 11.37 | 11.18 | 11.37 | 25,507 | +0.26(+2.35%) |
Aug 12, 2011 | 11.03 | 11.19 | 11.03 | 11.11 | 20,254 | +0.08(+0.76%) |
Aug 11, 2011 | 10.50 | 11.12 | 10.50 | 11.03 | 48,030 | +0.59(+5.61%) |
Aug 10, 2011 | 10.62 | 10.77 | 10.44 | 10.44 | 5,367 | -0.36(-3.36%) |
Aug 09, 2011 | 11.05 | 10.80 | 10.07 | 10.80 | 27,039 | +0.60(+5.90%) |
Aug 08, 2011 | 10.79 | 10.85 | 10.20 | 10.20 | 30,015 | -0.95(-8.48%) |
Aug 05, 2011 | 11.47 | 11.48 | 10.91 | 11.15 | 18,660 | -0.17(-1.48%) |
Aug 04, 2011 | 11.92 | 11.92 | 11.32 | 11.32 | 11,628 | -0.79(-6.53%) |
Aug 03, 2011 | 12.11 | 12.12 | 11.72 | 12.11 | 47,454 | +0.07(+0.62%) |
Aug 02, 2011 | 12.48 | 12.49 | 12.03 | 12.03 | 26,073 | -0.56(-4.43%) |
Aug 01, 2011 | 12.79 | 12.80 | 12.46 | 12.59 | 12,425 | -0.06(-0.44%) |
Jul 29, 2011 | 12.58 | 12.76 | 12.45 | 12.65 | 32,734 | -0.08(-0.66%) |
Jul 28, 2011 | 12.79 | 12.93 | 12.73 | 12.73 | 95,252 | -0.07(-0.58%) |
Jul 27, 2011 | 12.99 | 12.99 | 12.78 | 12.80 | 57,301 | -0.41(-3.10%) |
Jul 26, 2011 | 13.26 | 13.26 | 13.18 | 13.21 | 35,280 | -0.09(-0.65%) |
Jul 25, 2011 | 13.31 | 13.38 | 13.24 | 13.30 | 19,706 | -0.16(-1.15%) |
Jul 22, 2011 | 13.47 | 13.47 | 13.46 | 13.46 | 12,325 | +0.06(+0.42%) |
Jul 21, 2011 | 13.39 | 13.42 | 13.35 | 13.40 | 10,342 | +0.15(+1.12%) |
Jul 20, 2011 | 13.24 | 13.27 | 13.20 | 13.25 | 5,881 | -0.02(-0.14%) |
Jul 19, 2011 | 13.16 | 13.30 | 13.13 | 13.27 | 48,982 | +0.34(+2.59%) |
Jul 18, 2011 | 13.08 | 13.08 | 12.86 | 12.93 | 14,998 | -0.20(-1.49%) |
Jul 15, 2011 | 13.13 | 13.16 | 13.03 | 13.13 | 42,273 | +0.02(+0.14%) |
Jul 14, 2011 | 13.41 | 13.41 | 13.07 | 13.11 | 5,180 | -0.16(-1.19%) |
Jul 13, 2011 | 13.21 | 13.41 | 13.21 | 13.27 | 35,802 | +0.08(+0.64%) |
Jul 12, 2011 | 13.22 | 13.27 | 13.18 | 13.19 | 20,020 | -0.11(-0.84%) |
Jul 11, 2011 | 13.48 | 13.53 | 13.28 | 13.30 | 17,689 | -0.36(-2.66%) |
Jul 08, 2011 | 13.62 | 13.66 | 13.54 | 13.66 | 49,291 | -0.11(-0.80%) |
Jul 07, 2011 | 13.71 | 13.83 | 13.69 | 13.77 | 60,100 | +0.22(+1.65%) |
Jul 06, 2011 | 13.52 | 13.58 | 13.46 | 13.55 | 60,772 | +0.00(+0.00%) |
Jul 05, 2011 | 13.52 | 13.57 | 13.48 | 13.55 | 19,216 | +0.06(+0.41%) |
Jul 01, 2011 | 13.34 | 13.52 | 13.28 | 13.49 | 319,792 | +0.20(+1.47%) |
Jun 30, 2011 | 13.20 | 13.33 | 13.19 | 13.30 | 40,702 | +0.17(+1.28%) |
Jun 29, 2011 | 13.05 | 13.19 | 13.03 | 13.13 | 57,085 | +0.12(+0.93%) |
Jun 28, 2011 | 12.83 | 13.07 | 12.72 | 13.01 | 145,052 | +0.20(+1.60%) |
Jun 27, 2011 | 12.65 | 12.89 | 12.62 | 12.80 | 57,679 | +0.11(+0.88%) |
Jun 24, 2011 | 12.77 | 12.89 | 12.63 | 12.69 | 1,716,888 | -0.08(-0.66%) |
Jun 23, 2011 | 12.64 | 12.84 | 12.48 | 12.78 | 2,208,280 | -0.02(-0.15%) |
Jun 22, 2011 | 12.80 | 12.94 | 12.79 | 12.79 | 24,160 | -0.08(-0.65%) |
Jun 21, 2011 | 12.71 | 12.90 | 12.71 | 12.88 | 41,039 | +0.35(+2.80%) |
Jun 20, 2011 | 12.55 | 12.55 | 12.51 | 12.53 | 24,224 | +0.10(+0.82%) |
Jun 17, 2011 | 12.51 | 12.51 | 12.41 | 12.43 | 67,547 | +0.03(+0.23%) |
Jun 16, 2011 | 12.55 | 12.58 | 12.28 | 12.40 | 24,296 | -0.11(-0.89%) |
Jun 15, 2011 | 12.70 | 12.72 | 12.50 | 12.51 | 40,806 | -0.30(-2.32%) |
Jun 14, 2011 | 12.60 | 12.84 | 12.60 | 12.81 | 22,710 | +0.33(+2.61%) |
Jun 13, 2011 | 12.58 | 12.67 | 12.41 | 12.48 | 33,463 | -0.07(-0.59%) |
Jun 10, 2011 | 12.72 | 12.72 | 12.50 | 12.56 | 14,111 | -0.24(-1.89%) |
Jun 09, 2011 | 12.71 | 12.85 | 12.71 | 12.80 | 10,453 | +0.10(+0.80%) |
Jun 08, 2011 | 12.84 | 12.84 | 12.67 | 12.70 | 31,513 | -0.16(-1.23%) |
Jun 07, 2011 | 12.90 | 12.96 | 12.85 | 12.85 | 421,042 | +0.03(+0.25%) |
Jun 06, 2011 | 13.00 | 13.07 | 12.81 | 12.82 | 76,875 | -0.23(-1.74%) |