Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.83 | 15.96 | 15.65 | 15.67 | 186,551 | -0.21(-1.30%) |
Jul 30, 2012 | 15.81 | 15.95 | 15.70 | 15.88 | 140,497 | +0.13(+0.85%) |
Jul 27, 2012 | 15.51 | 15.78 | 15.49 | 15.75 | 150,835 | +0.29(+1.86%) |
Jul 26, 2012 | 15.55 | 15.63 | 15.43 | 15.46 | 98,947 | +0.05(+0.30%) |
Jul 25, 2012 | 15.45 | 15.49 | 15.31 | 15.41 | 106,737 | +0.07(+0.44%) |
Jul 24, 2012 | 15.55 | 15.55 | 15.30 | 15.35 | 117,758 | -0.16(-1.03%) |
Jul 23, 2012 | 15.62 | 15.67 | 15.44 | 15.51 | 165,992 | -0.30(-1.90%) |
Jul 20, 2012 | 15.81 | 15.96 | 15.76 | 15.81 | 140,862 | -0.16(-1.00%) |
Jul 19, 2012 | 15.99 | 15.99 | 15.85 | 15.97 | 129,169 | +0.03(+0.21%) |
Jul 18, 2012 | 15.93 | 15.98 | 15.83 | 15.93 | 138,422 | +0.05(+0.29%) |
Jul 17, 2012 | 15.95 | 15.96 | 15.77 | 15.89 | 126,593 | +0.09(+0.55%) |
Jul 16, 2012 | 15.98 | 15.98 | 15.76 | 15.80 | 81,432 | -0.17(-1.09%) |
Jul 13, 2012 | 15.66 | 16.00 | 15.63 | 15.97 | 146,660 | +0.32(+2.05%) |
Jul 12, 2012 | 15.52 | 15.66 | 15.47 | 15.65 | 147,003 | +0.03(+0.21%) |
Jul 11, 2012 | 15.41 | 15.64 | 15.31 | 15.62 | 162,963 | +0.27(+1.74%) |
Jul 10, 2012 | 15.49 | 15.49 | 15.27 | 15.35 | 113,943 | -0.04(-0.26%) |
Jul 09, 2012 | 15.39 | 15.41 | 15.30 | 15.39 | 72,485 | +0.03(+0.17%) |
Jul 06, 2012 | 15.27 | 15.43 | 15.27 | 15.37 | 92,670 | -0.05(-0.30%) |
Jul 05, 2012 | 15.36 | 15.49 | 15.36 | 15.41 | 86,703 | -0.06(-0.39%) |
Jul 03, 2012 | 15.39 | 15.51 | 15.36 | 15.47 | 98,260 | +0.01(+0.04%) |
Jul 02, 2012 | 15.23 | 15.47 | 15.21 | 15.47 | 224,854 | +0.23(+1.53%) |
Jun 29, 2012 | 15.34 | 15.35 | 15.17 | 15.23 | 175,055 | +0.16(+1.06%) |
Jun 28, 2012 | 15.01 | 15.09 | 14.87 | 15.07 | 81,215 | +0.02(+0.13%) |
Jun 27, 2012 | 14.80 | 15.11 | 14.80 | 15.05 | 168,712 | +0.25(+1.71%) |
Jun 26, 2012 | 14.96 | 14.96 | 14.80 | 14.80 | 128,464 | -0.06(-0.40%) |
Jun 25, 2012 | 14.80 | 14.97 | 14.80 | 14.86 | 123,197 | -0.12(-0.80%) |
Jun 22, 2012 | 14.85 | 15.07 | 14.85 | 14.98 | 335,329 | +0.09(+0.63%) |
Jun 21, 2012 | 15.14 | 15.14 | 14.84 | 14.89 | 194,111 | -0.23(-1.55%) |
Jun 20, 2012 | 15.24 | 15.32 | 15.01 | 15.12 | 146,725 | -0.16(-1.05%) |
Jun 19, 2012 | 14.91 | 15.36 | 14.91 | 15.28 | 241,005 | +0.37(+2.51%) |
Jun 18, 2012 | 14.73 | 14.98 | 14.73 | 14.91 | 189,990 | +0.00(+0.00%) |
Jun 15, 2012 | 14.87 | 14.98 | 14.79 | 14.91 | 247,506 | -0.03(-0.18%) |
Jun 14, 2012 | 14.92 | 15.03 | 14.85 | 14.93 | 178,114 | +0.04(+0.27%) |
Jun 13, 2012 | 14.66 | 14.92 | 14.61 | 14.89 | 195,610 | +0.17(+1.13%) |
Jun 12, 2012 | 14.75 | 14.81 | 14.58 | 14.73 | 170,335 | +0.08(+0.55%) |
Jun 11, 2012 | 15.05 | 15.05 | 14.63 | 14.64 | 230,028 | -0.19(-1.30%) |
Jun 08, 2012 | 14.80 | 14.94 | 14.73 | 14.84 | 166,752 | -0.04(-0.27%) |
Jun 07, 2012 | 14.95 | 14.95 | 14.83 | 14.88 | 202,442 | +0.06(+0.41%) |
Jun 06, 2012 | 14.57 | 14.82 | 14.46 | 14.82 | 223,383 | +0.35(+2.40%) |
Jun 05, 2012 | 14.20 | 14.55 | 14.20 | 14.47 | 198,914 | +0.18(+1.26%) |
Jun 04, 2012 | 14.24 | 14.34 | 14.21 | 14.29 | 126,950 | +0.09(+0.66%) |
Jun 01, 2012 | 13.93 | 14.24 | 13.93 | 14.20 | 169,747 | +0.09(+0.62%) |
May 31, 2012 | 14.02 | 14.20 | 14.00 | 14.11 | 144,879 | +0.09(+0.62%) |
May 30, 2012 | 14.12 | 14.30 | 14.02 | 14.02 | 97,380 | -0.19(-1.32%) |
May 29, 2012 | 14.19 | 14.30 | 14.08 | 14.21 | 76,597 | +0.09(+0.61%) |
May 25, 2012 | 14.08 | 14.18 | 14.08 | 14.12 | 67,850 | +0.01(+0.05%) |
May 24, 2012 | 14.14 | 14.21 | 13.94 | 14.12 | 82,733 | +0.01(+0.09%) |
May 23, 2012 | 13.97 | 14.12 | 13.96 | 14.10 | 130,785 | -0.03(-0.19%) |
May 22, 2012 | 14.14 | 14.25 | 14.07 | 14.13 | 178,355 | -0.06(-0.42%) |
May 21, 2012 | 14.12 | 14.19 | 13.98 | 14.19 | 147,673 | +0.10(+0.71%) |
May 18, 2012 | 14.20 | 14.48 | 14.05 | 14.09 | 178,487 | -0.15(-1.03%) |
May 17, 2012 | 14.41 | 14.54 | 14.24 | 14.24 | 127,721 | -0.18(-1.25%) |
May 16, 2012 | 14.33 | 14.46 | 14.27 | 14.42 | 108,539 | +0.10(+0.70%) |
May 15, 2012 | 14.34 | 14.45 | 14.24 | 14.32 | 111,592 | -0.04(-0.28%) |
May 14, 2012 | 14.26 | 14.51 | 14.22 | 14.36 | 195,290 | -0.01(-0.05%) |
May 11, 2012 | 14.34 | 14.53 | 14.20 | 14.36 | 180,905 | -0.12(-0.80%) |
May 10, 2012 | 14.45 | 14.55 | 14.37 | 14.48 | 336,457 | +0.09(+0.64%) |
May 09, 2012 | 14.33 | 14.51 | 14.33 | 14.39 | 148,740 | -0.11(-0.77%) |
May 08, 2012 | 14.10 | 14.52 | 14.08 | 14.50 | 125,271 | +0.36(+2.52%) |
May 07, 2012 | 14.08 | 14.19 | 14.06 | 14.14 | 117,785 | +0.04(+0.28%) |
May 04, 2012 | 14.16 | 14.26 | 14.10 | 14.10 | 144,350 | -0.14(-0.97%) |
May 03, 2012 | 14.35 | 14.38 | 14.23 | 14.24 | 116,684 | -0.11(-0.73%) |
May 02, 2012 | 14.35 | 14.38 | 14.27 | 14.35 | 101,230 | -0.08(-0.55%) |
May 01, 2012 | 14.47 | 14.62 | 14.42 | 14.43 | 185,185 | -0.04(-0.27%) |
Apr 30, 2012 | 14.41 | 14.65 | 14.41 | 14.47 | 170,785 | +0.01(+0.05%) |
Apr 27, 2012 | 14.43 | 14.55 | 14.32 | 14.46 | 163,874 | +0.03(+0.18%) |
Apr 26, 2012 | 14.35 | 14.46 | 14.33 | 14.43 | 94,767 | +0.03(+0.23%) |
Apr 25, 2012 | 14.38 | 14.44 | 14.26 | 14.40 | 134,941 | +0.18(+1.25%) |
Apr 24, 2012 | 14.01 | 14.22 | 13.97 | 14.22 | 145,582 | +0.19(+1.36%) |
Apr 23, 2012 | 14.05 | 14.16 | 13.93 | 14.03 | 181,423 | -0.25(-1.75%) |
Apr 20, 2012 | 14.24 | 14.33 | 14.07 | 14.28 | 158,479 | +0.27(+1.93%) |
Apr 19, 2012 | 14.18 | 14.22 | 13.94 | 14.01 | 144,193 | -0.14(-0.98%) |
Apr 18, 2012 | 14.25 | 14.33 | 14.08 | 14.15 | 143,093 | -0.19(-1.33%) |
Apr 17, 2012 | 14.19 | 14.49 | 14.19 | 14.34 | 200,298 | +0.22(+1.54%) |
Apr 16, 2012 | 13.96 | 14.16 | 13.93 | 14.12 | 135,603 | +0.17(+1.23%) |
Apr 13, 2012 | 14.01 | 14.08 | 13.93 | 13.95 | 120,450 | -0.16(-1.12%) |
Apr 12, 2012 | 14.02 | 14.16 | 13.94 | 14.11 | 120,628 | +0.15(+1.09%) |
Apr 11, 2012 | 14.10 | 14.10 | 13.89 | 13.96 | 170,322 | -0.01(-0.09%) |
Apr 10, 2012 | 14.28 | 14.36 | 13.91 | 13.97 | 196,465 | -0.27(-1.90%) |
Apr 09, 2012 | 14.18 | 14.32 | 14.18 | 14.24 | 134,176 | -0.14(-1.01%) |
Apr 05, 2012 | 14.42 | 14.43 | 14.28 | 14.39 | 186,445 | -0.01(-0.05%) |
Apr 04, 2012 | 14.44 | 14.48 | 14.31 | 14.39 | 109,058 | -0.13(-0.86%) |
Apr 03, 2012 | 14.60 | 14.60 | 14.40 | 14.52 | 145,142 | -0.13(-0.85%) |
Apr 02, 2012 | 14.29 | 14.65 | 14.25 | 14.64 | 210,018 | +0.35(+2.44%) |
Mar 30, 2012 | 14.45 | 14.49 | 14.30 | 14.30 | 270,763 | -0.01(-0.09%) |
Mar 29, 2012 | 14.49 | 14.57 | 14.28 | 14.31 | 354,081 | -0.26(-1.81%) |
Mar 28, 2012 | 14.70 | 14.70 | 14.51 | 14.57 | 128,910 | -0.13(-0.90%) |
Mar 27, 2012 | 14.70 | 14.75 | 14.58 | 14.70 | 155,643 | +0.03(+0.22%) |
Mar 26, 2012 | 14.37 | 14.68 | 14.31 | 14.67 | 270,450 | +0.43(+3.01%) |
Mar 23, 2012 | 14.11 | 14.26 | 14.03 | 14.24 | 137,420 | +0.10(+0.70%) |
Mar 22, 2012 | 14.16 | 14.22 | 14.04 | 14.14 | 112,505 | -0.09(-0.60%) |
Mar 21, 2012 | 14.28 | 14.31 | 14.19 | 14.23 | 100,748 | -0.04(-0.28%) |
Mar 20, 2012 | 14.28 | 14.37 | 14.24 | 14.27 | 120,572 | -0.13(-0.87%) |
Mar 19, 2012 | 14.43 | 14.45 | 14.35 | 14.39 | 248,793 | -0.04(-0.27%) |
Mar 16, 2012 | 14.40 | 14.45 | 14.31 | 14.43 | 268,222 | +0.05(+0.32%) |
Mar 15, 2012 | 14.16 | 14.39 | 14.12 | 14.39 | 128,875 | +0.18(+1.30%) |
Mar 14, 2012 | 14.40 | 14.43 | 14.19 | 14.20 | 150,561 | -0.22(-1.51%) |
Mar 13, 2012 | 14.44 | 14.48 | 14.35 | 14.42 | 216,512 | +0.07(+0.46%) |
Mar 12, 2012 | 14.26 | 14.41 | 14.20 | 14.35 | 205,599 | +0.11(+0.74%) |
Mar 09, 2012 | 14.04 | 14.31 | 14.01 | 14.25 | 168,155 | +0.18(+1.31%) |
Mar 08, 2012 | 14.10 | 14.10 | 13.85 | 14.06 | 160,335 | +0.05(+0.33%) |
Mar 07, 2012 | 13.93 | 14.02 | 13.83 | 14.02 | 167,601 | +0.18(+1.33%) |
Mar 06, 2012 | 13.89 | 13.90 | 13.79 | 13.83 | 127,758 | -0.15(-1.08%) |
Mar 05, 2012 | 13.74 | 13.99 | 13.64 | 13.99 | 126,547 | +0.18(+1.29%) |
Mar 02, 2012 | 13.95 | 13.99 | 13.77 | 13.81 | 215,504 | -0.13(-0.94%) |
Mar 01, 2012 | 14.03 | 14.14 | 13.94 | 13.94 | 150,994 | -0.05(-0.38%) |
Feb 29, 2012 | 14.20 | 14.24 | 13.98 | 13.99 | 172,546 | -0.20(-1.39%) |
Feb 28, 2012 | 14.33 | 14.40 | 14.10 | 14.19 | 79,459 | -0.11(-0.74%) |
Feb 27, 2012 | 14.29 | 14.31 | 14.14 | 14.30 | 89,163 | -0.07(-0.50%) |
Feb 24, 2012 | 14.40 | 14.43 | 14.33 | 14.37 | 77,775 | -0.06(-0.41%) |
Feb 23, 2012 | 14.28 | 14.43 | 14.25 | 14.43 | 213,635 | +0.13(+0.92%) |
Feb 22, 2012 | 14.31 | 14.47 | 14.28 | 14.30 | 164,303 | +0.00(+0.00%) |
Feb 21, 2012 | 14.45 | 14.49 | 14.29 | 14.30 | 341,119 | -0.20(-1.36%) |
Feb 17, 2012 | 14.48 | 14.49 | 14.33 | 14.49 | 193,513 | +0.11(+0.73%) |
Feb 16, 2012 | 14.18 | 14.40 | 14.18 | 14.39 | 154,804 | +0.26(+1.82%) |
Feb 15, 2012 | 14.33 | 14.36 | 14.08 | 14.13 | 225,437 | -0.16(-1.15%) |
Feb 14, 2012 | 14.31 | 14.33 | 14.16 | 14.30 | 172,803 | -0.08(-0.55%) |
Feb 13, 2012 | 14.52 | 14.52 | 14.25 | 14.37 | 210,335 | -0.05(-0.33%) |
Feb 10, 2012 | 14.45 | 14.48 | 14.36 | 14.42 | 199,353 | -0.11(-0.76%) |
Feb 09, 2012 | 14.59 | 14.59 | 14.36 | 14.53 | 214,583 | -0.06(-0.40%) |
Feb 08, 2012 | 14.26 | 14.61 | 14.26 | 14.59 | 273,235 | +0.32(+2.28%) |
Feb 07, 2012 | 14.35 | 14.42 | 14.23 | 14.27 | 295,714 | -0.21(-1.48%) |
Feb 06, 2012 | 14.55 | 14.58 | 14.42 | 14.48 | 167,830 | -0.11(-0.76%) |
Feb 03, 2012 | 14.56 | 14.66 | 14.33 | 14.59 | 291,413 | +0.23(+1.63%) |
Feb 02, 2012 | 14.42 | 14.43 | 14.31 | 14.36 | 251,589 | +0.01(+0.05%) |
Feb 01, 2012 | 14.42 | 14.42 | 14.30 | 14.35 | 402,405 | -0.01(-0.05%) |
Jan 31, 2012 | 14.60 | 14.60 | 14.27 | 14.36 | 278,514 | -0.21(-1.47%) |
Jan 30, 2012 | 14.53 | 14.67 | 14.49 | 14.57 | 140,635 | -0.03(-0.22%) |
Jan 27, 2012 | 14.38 | 14.62 | 14.38 | 14.60 | 158,892 | +0.18(+1.26%) |
Jan 26, 2012 | 14.34 | 14.52 | 14.25 | 14.42 | 164,425 | +0.12(+0.86%) |
Jan 25, 2012 | 14.29 | 14.32 | 14.19 | 14.30 | 188,231 | +0.01(+0.09%) |
Jan 24, 2012 | 14.21 | 14.34 | 14.15 | 14.29 | 130,208 | -0.01(-0.05%) |
Jan 23, 2012 | 14.27 | 14.46 | 14.25 | 14.29 | 81,315 | -0.01(-0.05%) |
Jan 20, 2012 | 14.02 | 14.32 | 14.02 | 14.30 | 141,354 | +0.23(+1.62%) |
Jan 19, 2012 | 14.25 | 14.25 | 14.01 | 14.07 | 123,217 | -0.18(-1.28%) |
Jan 18, 2012 | 14.16 | 14.25 | 14.01 | 14.25 | 152,426 | +0.05(+0.37%) |
Jan 17, 2012 | 14.45 | 14.45 | 14.08 | 14.20 | 193,185 | -0.16(-1.09%) |
Jan 13, 2012 | 14.31 | 14.42 | 14.31 | 14.36 | 112,357 | -0.15(-1.03%) |
Jan 12, 2012 | 14.46 | 14.51 | 14.38 | 14.51 | 95,369 | +0.05(+0.36%) |
Jan 11, 2012 | 14.29 | 14.46 | 14.18 | 14.45 | 116,364 | +0.10(+0.68%) |
Jan 10, 2012 | 14.45 | 14.46 | 14.28 | 14.36 | 246,147 | +0.01(+0.09%) |
Jan 09, 2012 | 14.47 | 14.51 | 14.29 | 14.34 | 165,768 | -0.03(-0.18%) |
Jan 06, 2012 | 14.45 | 14.49 | 14.29 | 14.37 | 134,367 | -0.10(-0.72%) |
Jan 05, 2012 | 14.43 | 14.55 | 14.26 | 14.47 | 143,319 | +0.04(+0.27%) |
Jan 04, 2012 | 14.38 | 14.58 | 14.31 | 14.44 | 259,984 | +0.12(+0.86%) |
Dec 30, 2011 | 14.33 | 14.46 | 14.30 | 14.31 | 234,709 | -0.02(-0.14%) |
Dec 29, 2011 | 14.30 | 14.46 | 14.30 | 14.33 | 129,036 | +0.07(+0.50%) |
Dec 28, 2011 | 14.44 | 14.48 | 14.22 | 14.26 | 200,353 | -0.16(-1.08%) |
Dec 27, 2011 | 14.15 | 14.46 | 14.12 | 14.42 | 179,511 | +0.22(+1.56%) |
Dec 23, 2011 | 14.23 | 14.30 | 14.14 | 14.19 | 109,150 | +0.01(+0.05%) |
Dec 21, 2011 | 14.10 | 14.22 | 13.92 | 14.19 | 120,089 | +0.08(+0.60%) |
Dec 20, 2011 | 13.80 | 14.13 | 13.79 | 14.10 | 234,220 | +0.51(+3.73%) |
Dec 19, 2011 | 13.81 | 13.97 | 13.60 | 13.60 | 192,756 | -0.15(-1.09%) |
Dec 16, 2011 | 13.88 | 13.92 | 13.69 | 13.75 | 372,591 | -0.03(-0.19%) |
Dec 15, 2011 | 13.82 | 13.97 | 13.66 | 13.77 | 219,482 | +0.16(+1.15%) |
Dec 14, 2011 | 13.78 | 13.96 | 13.58 | 13.62 | 176,026 | -0.23(-1.64%) |
Dec 13, 2011 | 14.03 | 14.26 | 13.77 | 13.84 | 206,246 | -0.03(-0.23%) |
Dec 12, 2011 | 13.97 | 14.05 | 13.68 | 13.88 | 197,687 | -0.10(-0.74%) |
Dec 09, 2011 | 13.66 | 14.03 | 13.66 | 13.98 | 191,897 | +0.37(+2.72%) |
Dec 08, 2011 | 13.95 | 13.99 | 13.60 | 13.61 | 167,406 | -0.41(-2.92%) |
Dec 07, 2011 | 13.93 | 14.10 | 13.79 | 14.02 | 160,416 | +0.05(+0.37%) |
Dec 06, 2011 | 14.05 | 14.12 | 13.94 | 13.97 | 150,507 | -0.04(-0.28%) |
Dec 05, 2011 | 13.97 | 14.06 | 13.82 | 14.01 | 200,344 | +0.25(+1.80%) |
Dec 02, 2011 | 13.99 | 14.04 | 13.74 | 13.76 | 107,055 | -0.08(-0.61%) |
Dec 01, 2011 | 14.02 | 14.14 | 13.84 | 13.84 | 210,655 | -0.25(-1.75%) |
Nov 30, 2011 | 13.66 | 14.10 | 13.66 | 14.09 | 560,059 | +0.67(+4.99%) |
Nov 29, 2011 | 13.27 | 13.55 | 13.21 | 13.42 | 238,383 | +0.14(+1.03%) |
Nov 28, 2011 | 13.14 | 13.30 | 13.03 | 13.28 | 208,393 | +0.50(+3.91%) |
Nov 25, 2011 | 12.93 | 13.03 | 12.78 | 12.78 | 89,555 | -0.20(-1.50%) |
Nov 23, 2011 | 13.06 | 13.06 | 12.83 | 12.98 | 246,224 | -0.13(-0.99%) |
Nov 22, 2011 | 13.33 | 13.33 | 13.11 | 13.11 | 148,242 | -0.20(-1.51%) |
Nov 21, 2011 | 13.24 | 13.46 | 13.13 | 13.31 | 214,147 | -0.07(-0.53%) |
Nov 18, 2011 | 13.25 | 13.43 | 13.25 | 13.38 | 182,983 | +0.13(+0.98%) |
Nov 17, 2011 | 13.38 | 13.54 | 13.17 | 13.25 | 195,115 | -0.14(-1.02%) |
Nov 16, 2011 | 13.30 | 13.54 | 13.25 | 13.39 | 210,307 | -0.01(-0.05%) |
Nov 15, 2011 | 13.01 | 13.42 | 13.01 | 13.40 | 289,229 | +0.34(+2.59%) |
Nov 14, 2011 | 13.28 | 13.32 | 13.00 | 13.06 | 236,202 | -0.26(-1.95%) |
Nov 11, 2011 | 13.29 | 13.38 | 13.25 | 13.32 | 215,115 | +0.05(+0.39%) |
Nov 10, 2011 | 13.21 | 13.36 | 13.10 | 13.27 | 297,312 | +0.12(+0.93%) |
Nov 09, 2011 | 12.98 | 13.29 | 12.98 | 13.14 | 451,801 | -0.07(-0.53%) |
Nov 08, 2011 | 13.20 | 13.25 | 12.96 | 13.21 | 229,878 | +0.03(+0.19%) |
Nov 07, 2011 | 12.76 | 13.23 | 12.71 | 13.19 | 449,976 | +0.39(+3.05%) |
Nov 04, 2011 | 12.81 | 12.84 | 12.54 | 12.80 | 213,866 | +0.08(+0.65%) |
Nov 03, 2011 | 12.58 | 12.86 | 12.43 | 12.71 | 375,106 | +0.24(+1.90%) |
Nov 02, 2011 | 12.36 | 12.53 | 12.31 | 12.48 | 247,464 | +0.33(+2.74%) |
Nov 01, 2011 | 12.20 | 12.35 | 12.11 | 12.14 | 380,292 | -0.29(-2.32%) |
Oct 31, 2011 | 12.78 | 12.84 | 12.43 | 12.43 | 305,880 | -0.49(-3.77%) |
Oct 28, 2011 | 13.05 | 13.05 | 12.88 | 12.92 | 210,898 | -0.17(-1.32%) |
Oct 27, 2011 | 12.98 | 13.10 | 12.82 | 13.09 | 394,450 | +0.40(+3.13%) |
Oct 26, 2011 | 12.78 | 12.78 | 12.55 | 12.69 | 232,944 | +0.04(+0.35%) |
Oct 25, 2011 | 12.87 | 12.89 | 12.64 | 12.65 | 291,349 | -0.24(-1.89%) |
Oct 24, 2011 | 12.55 | 12.90 | 12.54 | 12.89 | 335,985 | +0.33(+2.60%) |
Oct 21, 2011 | 12.53 | 12.58 | 12.36 | 12.57 | 200,823 | +0.23(+1.87%) |
Oct 20, 2011 | 12.35 | 12.40 | 12.12 | 12.34 | 121,827 | -0.02(-0.16%) |
Oct 19, 2011 | 12.49 | 12.66 | 12.31 | 12.36 | 178,549 | -0.15(-1.23%) |
Oct 18, 2011 | 12.16 | 12.61 | 12.16 | 12.51 | 228,564 | +0.38(+3.17%) |
Oct 17, 2011 | 12.42 | 12.45 | 12.11 | 12.12 | 202,586 | -0.38(-3.02%) |
Oct 14, 2011 | 12.45 | 12.54 | 12.24 | 12.50 | 151,602 | +0.21(+1.67%) |
Oct 13, 2011 | 12.21 | 12.31 | 12.08 | 12.30 | 181,503 | -0.01(-0.05%) |
Oct 12, 2011 | 12.45 | 12.45 | 12.22 | 12.30 | 272,452 | +0.01(+0.05%) |
Oct 11, 2011 | 12.08 | 12.35 | 12.05 | 12.30 | 236,529 | +0.18(+1.48%) |
Oct 10, 2011 | 12.01 | 12.14 | 11.98 | 12.12 | 306,433 | +0.26(+2.21%) |
Oct 07, 2011 | 12.20 | 12.20 | 11.82 | 11.86 | 199,659 | -0.28(-2.27%) |
Oct 06, 2011 | 11.96 | 12.16 | 11.73 | 12.13 | 280,185 | +0.35(+2.93%) |
Oct 05, 2011 | 11.75 | 11.88 | 11.61 | 11.79 | 235,463 | +0.09(+0.77%) |
Oct 04, 2011 | 11.27 | 11.73 | 11.23 | 11.70 | 580,135 | +0.36(+3.16%) |
Oct 03, 2011 | 11.70 | 11.88 | 11.34 | 11.34 | 518,118 | -0.38(-3.28%) |
Sep 30, 2011 | 11.88 | 12.11 | 11.71 | 11.72 | 531,677 | -0.32(-2.66%) |
Sep 29, 2011 | 12.21 | 12.25 | 11.81 | 12.04 | 501,903 | -0.03(-0.27%) |
Sep 28, 2011 | 12.39 | 12.51 | 12.07 | 12.07 | 196,029 | -0.38(-3.08%) |
Sep 27, 2011 | 12.62 | 12.68 | 12.29 | 12.46 | 289,268 | +0.07(+0.57%) |
Sep 26, 2011 | 12.47 | 12.50 | 12.20 | 12.39 | 211,839 | +0.01(+0.05%) |
Sep 23, 2011 | 12.23 | 12.57 | 12.23 | 12.38 | 273,790 | +0.15(+1.20%) |
Sep 22, 2011 | 12.18 | 12.39 | 12.10 | 12.23 | 317,191 | -0.22(-1.75%) |
Sep 21, 2011 | 12.73 | 12.81 | 12.43 | 12.45 | 216,306 | -0.27(-2.11%) |
Sep 20, 2011 | 12.85 | 13.03 | 12.72 | 12.72 | 173,814 | -0.09(-0.70%) |
Sep 19, 2011 | 12.79 | 12.89 | 12.67 | 12.81 | 193,342 | -0.14(-1.09%) |
Sep 16, 2011 | 12.91 | 13.02 | 12.83 | 12.95 | 304,525 | +0.12(+0.90%) |
Sep 15, 2011 | 12.89 | 12.91 | 12.66 | 12.84 | 237,841 | +0.04(+0.30%) |
Sep 14, 2011 | 12.93 | 13.01 | 12.67 | 12.80 | 383,711 | +0.00(+0.00%) |
Sep 13, 2011 | 12.73 | 12.86 | 12.62 | 12.80 | 261,367 | +0.18(+1.42%) |
Sep 12, 2011 | 12.44 | 12.62 | 12.37 | 12.62 | 271,682 | +0.12(+0.97%) |
Sep 09, 2011 | 12.64 | 12.77 | 12.36 | 12.50 | 461,899 | -0.28(-2.21%) |
Sep 08, 2011 | 12.82 | 12.91 | 12.68 | 12.78 | 258,771 | -0.07(-0.55%) |
Sep 07, 2011 | 12.78 | 12.87 | 12.61 | 12.85 | 240,051 | +0.26(+2.03%) |
Sep 06, 2011 | 12.43 | 12.64 | 12.36 | 12.59 | 282,636 | -0.06(-0.46%) |
Sep 02, 2011 | 12.75 | 12.86 | 12.58 | 12.65 | 275,556 | -0.28(-2.13%) |
Sep 01, 2011 | 13.21 | 13.30 | 12.87 | 12.93 | 263,970 | -0.24(-1.85%) |
Aug 31, 2011 | 13.25 | 13.30 | 13.03 | 13.17 | 289,716 | +0.02(+0.15%) |
Aug 30, 2011 | 13.17 | 13.21 | 13.00 | 13.15 | 206,979 | -0.04(-0.34%) |
Aug 29, 2011 | 12.94 | 13.23 | 12.94 | 13.19 | 271,579 | +0.39(+3.05%) |
Aug 26, 2011 | 12.68 | 12.89 | 12.50 | 12.80 | 212,408 | +0.06(+0.50%) |
Aug 25, 2011 | 13.10 | 13.14 | 12.68 | 12.74 | 193,348 | -0.28(-2.16%) |
Aug 24, 2011 | 12.97 | 13.17 | 12.89 | 13.02 | 300,376 | +0.08(+0.64%) |
Aug 23, 2011 | 12.74 | 12.96 | 12.73 | 12.94 | 370,819 | +0.22(+1.76%) |
Aug 22, 2011 | 13.00 | 13.09 | 12.66 | 12.71 | 216,625 | -0.04(-0.35%) |
Aug 19, 2011 | 12.64 | 13.03 | 12.57 | 12.76 | 227,995 | -0.12(-0.94%) |
Aug 18, 2011 | 13.00 | 13.13 | 12.79 | 12.88 | 274,218 | -0.41(-3.08%) |
Aug 17, 2011 | 13.35 | 13.47 | 13.22 | 13.29 | 189,523 | -0.01(-0.10%) |
Aug 16, 2011 | 13.14 | 13.39 | 13.03 | 13.30 | 211,852 | -0.01(-0.05%) |
Aug 15, 2011 | 13.08 | 13.33 | 13.00 | 13.31 | 155,889 | +0.32(+2.47%) |
Aug 12, 2011 | 13.09 | 13.26 | 12.80 | 12.99 | 197,343 | +0.01(+0.10%) |
Aug 11, 2011 | 12.71 | 13.19 | 12.37 | 12.98 | 426,607 | +0.38(+3.04%) |
Aug 10, 2011 | 13.17 | 13.17 | 12.41 | 12.59 | 722,163 | -0.93(-6.90%) |
Aug 09, 2011 | 12.92 | 13.60 | 11.96 | 13.53 | 595,907 | +1.73(+14.65%) |
Aug 08, 2011 | 12.30 | 12.80 | 11.80 | 11.80 | 446,308 | -0.81(-6.41%) |
Aug 05, 2011 | 12.73 | 13.03 | 12.43 | 12.61 | 257,148 | -0.01(-0.05%) |
Aug 04, 2011 | 12.88 | 13.05 | 12.61 | 12.61 | 251,584 | -0.40(-3.10%) |
Aug 03, 2011 | 12.95 | 13.14 | 12.73 | 13.02 | 141,724 | +0.13(+1.03%) |
Aug 02, 2011 | 13.14 | 13.25 | 12.87 | 12.88 | 152,544 | -0.33(-2.48%) |