Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.67 | 13.67 | 13.59 | 13.63 | 283,322 | +0.05(+0.36%) |
Mar 29, 2012 | 13.54 | 13.61 | 13.45 | 13.58 | 195,575 | -0.04(-0.28%) |
Mar 28, 2012 | 13.66 | 13.67 | 13.53 | 13.62 | 71,073 | -0.05(-0.39%) |
Mar 27, 2012 | 13.70 | 13.73 | 13.67 | 13.67 | 109,426 | -0.00(-0.04%) |
Mar 26, 2012 | 13.64 | 13.69 | 13.63 | 13.68 | 73,658 | +0.17(+1.23%) |
Mar 23, 2012 | 13.46 | 13.54 | 13.39 | 13.51 | 496,841 | +0.05(+0.34%) |
Mar 22, 2012 | 13.48 | 13.51 | 13.40 | 13.47 | 94,782 | -0.13(-0.95%) |
Mar 21, 2012 | 13.63 | 13.65 | 13.56 | 13.59 | 90,059 | -0.02(-0.12%) |
Mar 20, 2012 | 13.59 | 13.64 | 13.55 | 13.61 | 303,659 | -0.05(-0.39%) |
Mar 19, 2012 | 13.64 | 13.74 | 13.64 | 13.66 | 939,666 | +0.00(+0.00%) |
Mar 16, 2012 | 13.65 | 13.68 | 13.64 | 13.66 | 138,316 | +0.00(+0.02%) |
Mar 15, 2012 | 13.59 | 13.66 | 13.55 | 13.66 | 194,950 | +0.09(+0.67%) |
Mar 14, 2012 | 13.65 | 13.68 | 13.54 | 13.57 | 124,461 | -0.08(-0.58%) |
Mar 13, 2012 | 13.50 | 13.65 | 13.49 | 13.65 | 97,567 | +0.23(+1.74%) |
Mar 12, 2012 | 13.42 | 13.44 | 13.38 | 13.42 | 63,360 | +0.02(+0.12%) |
Mar 09, 2012 | 13.31 | 13.45 | 13.31 | 13.40 | 74,693 | +0.10(+0.79%) |
Mar 08, 2012 | 13.31 | 13.31 | 13.22 | 13.30 | 180,272 | +0.09(+0.67%) |
Mar 07, 2012 | 13.13 | 13.21 | 13.10 | 13.21 | 51,977 | +0.12(+0.94%) |
Mar 06, 2012 | 13.26 | 13.26 | 13.07 | 13.09 | 324,676 | -0.24(-1.78%) |
Mar 05, 2012 | 13.29 | 13.33 | 13.22 | 13.32 | 127,124 | +0.02(+0.16%) |
Mar 02, 2012 | 13.37 | 13.39 | 13.29 | 13.30 | 118,272 | -0.08(-0.63%) |
Mar 01, 2012 | 13.35 | 13.43 | 13.35 | 13.39 | 79,325 | +0.06(+0.47%) |
Feb 29, 2012 | 13.40 | 13.44 | 13.28 | 13.32 | 84,224 | -0.05(-0.34%) |
Feb 28, 2012 | 13.44 | 13.45 | 13.33 | 13.37 | 159,724 | -0.05(-0.34%) |
Feb 27, 2012 | 13.33 | 13.47 | 13.26 | 13.41 | 210,399 | +0.02(+0.13%) |
Feb 24, 2012 | 13.40 | 13.45 | 13.38 | 13.40 | 70,756 | +0.02(+0.13%) |
Feb 23, 2012 | 13.30 | 13.39 | 13.28 | 13.38 | 99,410 | +0.08(+0.63%) |
Feb 22, 2012 | 13.39 | 13.39 | 13.28 | 13.30 | 133,525 | -0.08(-0.63%) |
Feb 21, 2012 | 13.48 | 13.51 | 13.36 | 13.38 | 77,169 | -0.06(-0.43%) |
Feb 17, 2012 | 13.49 | 13.49 | 13.42 | 13.44 | 552,510 | +0.03(+0.21%) |
Feb 16, 2012 | 13.22 | 13.42 | 13.22 | 13.41 | 191,584 | +0.18(+1.38%) |
Feb 15, 2012 | 13.31 | 13.31 | 13.18 | 13.23 | 193,943 | -0.01(-0.11%) |
Feb 14, 2012 | 13.28 | 13.28 | 13.17 | 13.24 | 101,525 | -0.08(-0.60%) |
Feb 13, 2012 | 13.36 | 13.37 | 13.25 | 13.32 | 410,474 | +0.10(+0.76%) |
Feb 10, 2012 | 13.25 | 13.26 | 13.19 | 13.22 | 104,454 | -0.14(-1.02%) |
Feb 09, 2012 | 13.38 | 13.38 | 13.26 | 13.36 | 133,009 | +0.00(+0.02%) |
Feb 08, 2012 | 13.33 | 13.40 | 13.27 | 13.35 | 150,714 | +0.03(+0.20%) |
Feb 07, 2012 | 13.29 | 13.36 | 13.25 | 13.33 | 163,978 | +0.01(+0.05%) |
Feb 06, 2012 | 13.31 | 13.32 | 13.28 | 13.32 | 153,315 | -0.04(-0.29%) |
Feb 03, 2012 | 13.32 | 13.36 | 13.29 | 13.36 | 175,440 | +0.22(+1.66%) |
Feb 02, 2012 | 13.16 | 13.18 | 13.11 | 13.14 | 216,838 | +0.01(+0.05%) |
Feb 01, 2012 | 13.06 | 13.16 | 13.04 | 13.13 | 191,022 | +0.20(+1.58%) |
Jan 31, 2012 | 13.04 | 13.04 | 12.89 | 12.93 | 212,967 | -0.03(-0.20%) |
Jan 30, 2012 | 12.93 | 12.98 | 12.84 | 12.96 | 187,488 | -0.07(-0.55%) |
Jan 27, 2012 | 13.02 | 13.05 | 12.97 | 13.03 | 99,273 | -0.02(-0.13%) |
Jan 26, 2012 | 13.17 | 13.17 | 13.00 | 13.04 | 132,318 | -0.06(-0.42%) |
Jan 25, 2012 | 12.97 | 13.10 | 12.91 | 13.10 | 799,011 | +0.12(+0.93%) |
Jan 24, 2012 | 12.89 | 12.98 | 12.85 | 12.98 | 116,362 | +0.01(+0.08%) |
Jan 23, 2012 | 12.97 | 13.06 | 12.90 | 12.97 | 145,116 | -0.00(-0.00%) |
Jan 20, 2012 | 12.94 | 12.97 | 12.90 | 12.97 | 211,419 | +0.01(+0.11%) |
Jan 19, 2012 | 12.95 | 12.97 | 12.88 | 12.96 | 211,336 | +0.05(+0.41%) |
Jan 18, 2012 | 12.79 | 12.90 | 12.76 | 12.90 | 400,185 | +0.11(+0.86%) |
Jan 17, 2012 | 12.90 | 12.90 | 12.76 | 12.79 | 262,456 | +0.02(+0.13%) |
Jan 13, 2012 | 12.72 | 12.79 | 12.67 | 12.78 | 194,730 | -0.04(-0.34%) |
Jan 12, 2012 | 12.81 | 12.82 | 12.70 | 12.82 | 157,918 | +0.03(+0.23%) |
Jan 11, 2012 | 12.72 | 12.81 | 12.70 | 12.79 | 149,798 | +0.06(+0.45%) |
Jan 10, 2012 | 12.74 | 12.79 | 12.73 | 12.73 | 485,554 | +0.11(+0.86%) |
Jan 09, 2012 | 12.66 | 12.67 | 12.56 | 12.62 | 265,740 | +0.02(+0.19%) |
Jan 06, 2012 | 12.63 | 12.68 | 12.52 | 12.60 | 559,415 | -0.02(-0.19%) |
Jan 05, 2012 | 12.50 | 12.65 | 12.37 | 12.62 | 565,254 | +0.06(+0.46%) |
Jan 04, 2012 | 12.53 | 12.59 | 12.51 | 12.57 | 230,135 | +0.06(+0.44%) |
Dec 30, 2011 | 12.56 | 12.62 | 12.50 | 12.51 | 194,430 | -0.05(-0.42%) |
Dec 29, 2011 | 12.42 | 12.57 | 12.42 | 12.56 | 533,403 | +0.17(+1.40%) |
Dec 28, 2011 | 12.59 | 12.59 | 12.37 | 12.39 | 175,028 | -0.15(-1.17%) |
Dec 27, 2011 | 12.54 | 12.61 | 12.54 | 12.54 | 253,800 | -0.02(-0.13%) |
Dec 23, 2011 | 12.55 | 12.57 | 12.51 | 12.55 | 100,767 | +0.20(+1.65%) |
Dec 21, 2011 | 12.23 | 12.38 | 12.20 | 12.35 | 267,538 | +0.11(+0.86%) |
Dec 20, 2011 | 12.15 | 12.31 | 12.10 | 12.24 | 1,076,349 | +0.33(+2.75%) |
Dec 19, 2011 | 12.15 | 12.16 | 11.90 | 11.92 | 678,579 | -0.17(-1.40%) |
Dec 16, 2011 | 12.09 | 12.38 | 12.02 | 12.09 | 339,519 | +0.06(+0.54%) |
Dec 15, 2011 | 12.06 | 12.06 | 11.94 | 12.02 | 209,729 | +0.15(+1.23%) |
Dec 14, 2011 | 11.97 | 11.99 | 11.86 | 11.88 | 83,577 | -0.11(-0.96%) |
Dec 13, 2011 | 12.23 | 12.25 | 11.92 | 11.99 | 121,268 | -0.13(-1.05%) |
Dec 12, 2011 | 12.23 | 12.23 | 12.02 | 12.12 | 98,174 | -0.14(-1.11%) |
Dec 09, 2011 | 12.11 | 12.30 | 12.08 | 12.25 | 288,184 | +0.21(+1.75%) |
Dec 08, 2011 | 12.26 | 12.26 | 12.01 | 12.04 | 382,136 | -0.28(-2.29%) |
Dec 07, 2011 | 12.26 | 12.35 | 12.14 | 12.33 | 141,493 | +0.01(+0.12%) |
Dec 06, 2011 | 12.33 | 12.37 | 12.24 | 12.31 | 174,087 | -0.02(-0.14%) |
Dec 05, 2011 | 12.41 | 12.43 | 12.25 | 12.33 | 128,033 | +0.13(+1.10%) |
Dec 02, 2011 | 12.31 | 12.34 | 12.17 | 12.19 | 808,557 | +0.01(+0.08%) |
Dec 01, 2011 | 12.22 | 12.29 | 12.15 | 12.19 | 105,926 | -0.07(-0.55%) |
Nov 30, 2011 | 12.13 | 12.25 | 12.09 | 12.25 | 121,113 | +0.50(+4.30%) |
Nov 29, 2011 | 11.75 | 11.79 | 11.68 | 11.75 | 122,564 | +0.05(+0.39%) |
Nov 28, 2011 | 11.84 | 11.84 | 11.59 | 11.70 | 226,082 | +0.32(+2.79%) |
Nov 25, 2011 | 11.34 | 11.49 | 11.32 | 11.38 | 39,760 | +0.01(+0.13%) |
Nov 23, 2011 | 11.67 | 11.67 | 11.36 | 11.37 | 144,725 | -0.29(-2.46%) |
Nov 22, 2011 | 11.48 | 11.74 | 11.48 | 11.66 | 503,446 | -0.07(-0.63%) |
Nov 21, 2011 | 11.83 | 11.83 | 11.66 | 11.73 | 165,724 | -0.26(-2.13%) |
Nov 18, 2011 | 12.03 | 12.04 | 11.93 | 11.99 | 73,550 | +0.05(+0.38%) |
Nov 17, 2011 | 12.12 | 12.17 | 11.91 | 11.94 | 908,734 | -0.20(-1.64%) |
Nov 16, 2011 | 12.15 | 12.32 | 12.13 | 12.14 | 259,801 | -0.12(-1.01%) |
Nov 15, 2011 | 12.16 | 12.33 | 12.09 | 12.26 | 132,261 | +0.07(+0.57%) |
Nov 14, 2011 | 12.30 | 12.31 | 12.16 | 12.19 | 64,079 | -0.16(-1.32%) |
Nov 11, 2011 | 12.22 | 12.38 | 12.22 | 12.36 | 131,667 | +0.27(+2.22%) |
Nov 10, 2011 | 12.15 | 12.15 | 12.03 | 12.09 | 59,856 | +0.09(+0.72%) |
Nov 09, 2011 | 12.26 | 12.26 | 11.98 | 12.00 | 112,713 | -0.45(-3.65%) |
Nov 08, 2011 | 12.45 | 12.49 | 12.20 | 12.46 | 113,896 | +0.11(+0.89%) |
Nov 07, 2011 | 12.34 | 12.35 | 12.19 | 12.35 | 57,853 | +0.02(+0.19%) |
Nov 04, 2011 | 12.31 | 12.36 | 12.15 | 12.32 | 61,462 | -0.05(-0.44%) |
Nov 03, 2011 | 12.41 | 12.41 | 12.10 | 12.38 | 101,193 | +0.24(+1.99%) |
Nov 02, 2011 | 12.20 | 12.22 | 12.02 | 12.14 | 54,123 | +0.25(+2.11%) |
Nov 01, 2011 | 12.09 | 12.11 | 11.84 | 11.89 | 252,191 | -0.41(-3.36%) |
Oct 31, 2011 | 12.36 | 12.47 | 12.29 | 12.30 | 294,674 | -0.24(-1.89%) |
Oct 28, 2011 | 12.58 | 12.58 | 12.37 | 12.54 | 106,332 | -0.04(-0.34%) |
Oct 27, 2011 | 12.57 | 12.66 | 12.34 | 12.58 | 322,367 | +0.48(+3.95%) |
Oct 26, 2011 | 12.23 | 12.23 | 11.93 | 12.10 | 130,178 | +0.11(+0.88%) |
Oct 25, 2011 | 12.19 | 12.19 | 11.98 | 12.00 | 420,759 | -0.24(-1.95%) |
Oct 24, 2011 | 12.01 | 12.26 | 12.01 | 12.23 | 177,754 | +0.26(+2.15%) |
Oct 21, 2011 | 11.91 | 12.00 | 11.83 | 11.98 | 264,923 | +0.25(+2.14%) |
Oct 20, 2011 | 11.68 | 11.73 | 11.56 | 11.73 | 55,800 | +0.07(+0.61%) |
Oct 19, 2011 | 11.74 | 11.84 | 11.64 | 11.65 | 302,075 | -0.12(-1.04%) |
Oct 18, 2011 | 11.51 | 11.85 | 11.39 | 11.78 | 66,784 | +0.30(+2.62%) |
Oct 17, 2011 | 11.64 | 11.64 | 11.46 | 11.48 | 83,928 | -0.24(-2.07%) |
Oct 14, 2011 | 11.73 | 11.77 | 11.61 | 11.72 | 106,441 | +0.18(+1.52%) |
Oct 13, 2011 | 11.50 | 11.58 | 11.38 | 11.54 | 46,066 | -0.05(-0.39%) |
Oct 12, 2011 | 11.51 | 11.67 | 11.50 | 11.59 | 102,878 | +0.15(+1.30%) |
Oct 11, 2011 | 11.48 | 11.50 | 11.39 | 11.44 | 100,353 | -0.06(-0.56%) |
Oct 10, 2011 | 11.37 | 11.52 | 11.23 | 11.51 | 85,622 | +0.35(+3.12%) |
Oct 07, 2011 | 11.30 | 11.33 | 11.09 | 11.16 | 156,730 | -0.14(-1.26%) |
Oct 06, 2011 | 11.18 | 11.30 | 11.14 | 11.30 | 252,534 | +0.27(+2.43%) |
Oct 05, 2011 | 10.97 | 11.06 | 10.79 | 11.03 | 107,883 | +0.13(+1.16%) |
Oct 04, 2011 | 10.45 | 10.91 | 10.34 | 10.91 | 213,057 | +0.34(+3.21%) |
Oct 03, 2011 | 10.97 | 11.08 | 10.57 | 10.57 | 500,502 | -0.46(-4.19%) |
Sep 30, 2011 | 11.12 | 11.21 | 11.03 | 11.03 | 310,889 | -0.23(-2.04%) |
Sep 29, 2011 | 11.38 | 11.38 | 11.08 | 11.26 | 305,261 | +0.19(+1.71%) |
Sep 28, 2011 | 11.47 | 11.47 | 11.07 | 11.07 | 118,521 | -0.33(-2.86%) |
Sep 27, 2011 | 11.55 | 11.59 | 11.39 | 11.39 | 311,709 | +0.16(+1.45%) |
Sep 26, 2011 | 11.13 | 11.25 | 10.95 | 11.23 | 282,728 | +0.22(+1.98%) |
Sep 23, 2011 | 10.91 | 11.07 | 10.84 | 11.01 | 448,060 | +0.05(+0.48%) |
Sep 22, 2011 | 11.06 | 11.08 | 10.81 | 10.96 | 198,720 | -0.30(-2.69%) |
Sep 21, 2011 | 11.70 | 11.76 | 11.26 | 11.26 | 80,659 | -0.41(-3.49%) |
Sep 20, 2011 | 11.80 | 11.90 | 11.67 | 11.67 | 63,547 | -0.10(-0.85%) |
Sep 19, 2011 | 11.76 | 11.77 | 11.65 | 11.77 | 92,584 | -0.12(-1.02%) |
Sep 16, 2011 | 11.86 | 11.96 | 11.80 | 11.89 | 70,098 | +0.01(+0.08%) |
Sep 15, 2011 | 11.85 | 11.88 | 11.72 | 11.88 | 57,870 | +0.16(+1.35%) |
Sep 14, 2011 | 11.58 | 11.84 | 11.52 | 11.72 | 50,885 | +0.16(+1.35%) |
Sep 13, 2011 | 11.48 | 11.59 | 11.37 | 11.57 | 248,833 | +0.14(+1.25%) |
Sep 12, 2011 | 11.26 | 11.43 | 11.20 | 11.42 | 124,134 | +0.03(+0.25%) |
Sep 09, 2011 | 11.60 | 11.60 | 11.33 | 11.40 | 63,480 | -0.28(-2.44%) |
Sep 08, 2011 | 11.73 | 11.88 | 11.67 | 11.68 | 103,310 | -0.16(-1.32%) |
Sep 07, 2011 | 11.60 | 11.84 | 11.57 | 11.84 | 90,057 | +0.40(+3.46%) |
Sep 06, 2011 | 11.21 | 11.46 | 11.20 | 11.44 | 207,067 | -0.11(-0.92%) |
Sep 02, 2011 | 11.60 | 11.71 | 11.52 | 11.55 | 58,992 | -0.32(-2.70%) |
Sep 01, 2011 | 12.08 | 12.11 | 11.86 | 11.87 | 53,201 | -0.16(-1.31%) |
Aug 31, 2011 | 12.02 | 12.14 | 11.97 | 12.03 | 219,536 | +0.07(+0.56%) |
Aug 30, 2011 | 11.88 | 12.03 | 11.78 | 11.96 | 119,810 | +0.02(+0.20%) |
Aug 29, 2011 | 11.68 | 11.94 | 11.68 | 11.94 | 187,758 | +0.41(+3.58%) |
Aug 26, 2011 | 11.31 | 11.56 | 11.22 | 11.52 | 45,663 | +0.18(+1.61%) |
Aug 25, 2011 | 11.64 | 11.66 | 11.29 | 11.34 | 131,752 | -0.23(-1.97%) |
Aug 24, 2011 | 11.34 | 11.58 | 11.29 | 11.57 | 84,755 | +0.22(+1.92%) |
Aug 23, 2011 | 11.04 | 11.35 | 11.00 | 11.35 | 106,984 | +0.34(+3.10%) |
Aug 22, 2011 | 11.16 | 11.18 | 10.95 | 11.01 | 80,326 | +0.00(+0.02%) |
Aug 19, 2011 | 11.02 | 11.22 | 10.98 | 11.01 | 110,088 | -0.15(-1.32%) |
Aug 18, 2011 | 11.33 | 11.33 | 11.09 | 11.15 | 233,923 | -0.48(-4.12%) |
Aug 17, 2011 | 11.76 | 11.79 | 11.58 | 11.63 | 136,961 | -0.02(-0.18%) |
Aug 16, 2011 | 11.62 | 11.70 | 11.57 | 11.65 | 78,133 | -0.11(-0.93%) |
Aug 15, 2011 | 11.50 | 11.76 | 11.50 | 11.76 | 93,056 | +0.36(+3.20%) |
Aug 12, 2011 | 11.49 | 11.57 | 11.34 | 11.40 | 229,131 | -0.00(-0.02%) |
Aug 11, 2011 | 10.91 | 11.53 | 10.86 | 11.40 | 1,412,263 | +0.56(+5.16%) |
Aug 10, 2011 | 10.93 | 11.23 | 10.83 | 10.84 | 182,447 | +0.01(+0.09%) |
Aug 09, 2011 | 11.31 | 10.90 | 10.50 | 10.83 | 291,135 | +0.35(+3.30%) |
Aug 08, 2011 | 11.09 | 11.15 | 10.49 | 10.49 | 540,918 | -0.88(-7.72%) |
Aug 05, 2011 | 11.68 | 11.68 | 11.12 | 11.36 | 361,470 | -0.17(-1.48%) |
Aug 04, 2011 | 12.01 | 12.01 | 11.52 | 11.53 | 454,695 | -0.61(-5.00%) |
Aug 03, 2011 | 12.12 | 12.15 | 11.78 | 12.14 | 652,218 | +0.00(+0.00%) |
Aug 02, 2011 | 12.43 | 12.51 | 12.14 | 12.14 | 221,978 | -0.35(-2.81%) |
Aug 01, 2011 | 12.75 | 12.75 | 12.43 | 12.49 | 171,472 | -0.07(-0.58%) |
Jul 29, 2011 | 12.46 | 12.63 | 12.36 | 12.57 | 125,273 | -0.05(-0.37%) |
Jul 28, 2011 | 12.67 | 12.76 | 12.61 | 12.61 | 184,552 | -0.07(-0.58%) |
Jul 27, 2011 | 12.92 | 12.92 | 12.68 | 12.69 | 181,127 | -0.28(-2.16%) |
Jul 26, 2011 | 13.03 | 13.04 | 12.97 | 12.97 | 291,743 | -0.10(-0.74%) |
Jul 25, 2011 | 12.99 | 13.13 | 12.99 | 13.06 | 30,373 | -0.08(-0.63%) |
Jul 22, 2011 | 13.14 | 13.16 | 13.13 | 13.15 | 213,668 | -0.00(-0.02%) |
Jul 21, 2011 | 13.05 | 13.17 | 13.05 | 13.15 | 207,485 | +0.16(+1.20%) |
Jul 20, 2011 | 12.99 | 13.02 | 12.96 | 12.99 | 48,160 | +0.06(+0.44%) |
Jul 19, 2011 | 12.84 | 12.96 | 12.84 | 12.94 | 136,164 | +0.19(+1.49%) |
Jul 18, 2011 | 12.87 | 12.87 | 12.70 | 12.75 | 197,155 | -0.15(-1.18%) |
Jul 15, 2011 | 12.86 | 12.93 | 12.82 | 12.90 | 92,444 | +0.05(+0.41%) |
Jul 14, 2011 | 13.02 | 13.05 | 12.84 | 12.85 | 163,095 | -0.12(-0.95%) |
Jul 13, 2011 | 13.06 | 13.11 | 12.96 | 12.97 | 138,243 | -0.01(-0.07%) |
Jul 12, 2011 | 13.05 | 13.08 | 12.98 | 12.98 | 53,800 | -0.01(-0.11%) |
Jul 11, 2011 | 13.15 | 13.15 | 12.97 | 12.99 | 167,503 | -0.25(-1.88%) |
Jul 08, 2011 | 13.17 | 13.24 | 13.14 | 13.24 | 170,713 | -0.05(-0.37%) |
Jul 07, 2011 | 13.33 | 13.34 | 13.25 | 13.29 | 71,051 | +0.14(+1.08%) |
Jul 06, 2011 | 13.08 | 13.20 | 13.08 | 13.15 | 223,568 | +0.06(+0.43%) |
Jul 05, 2011 | 13.13 | 13.14 | 13.04 | 13.09 | 49,632 | -0.01(-0.11%) |
Jul 01, 2011 | 12.95 | 13.14 | 12.94 | 13.11 | 190,841 | +0.19(+1.45%) |
Jun 30, 2011 | 12.90 | 12.95 | 12.89 | 12.92 | 55,584 | +0.06(+0.50%) |
Jun 29, 2011 | 12.84 | 12.88 | 12.74 | 12.85 | 81,026 | +0.11(+0.89%) |
Jun 28, 2011 | 12.63 | 12.74 | 12.62 | 12.74 | 70,853 | +0.18(+1.40%) |
Jun 27, 2011 | 12.59 | 12.64 | 12.53 | 12.57 | 223,716 | +0.01(+0.07%) |
Jun 24, 2011 | 12.64 | 12.64 | 12.50 | 12.56 | 94,693 | -0.03(-0.24%) |
Jun 23, 2011 | 12.53 | 12.62 | 12.45 | 12.59 | 127,605 | -0.09(-0.71%) |
Jun 22, 2011 | 12.68 | 12.96 | 12.68 | 12.68 | 58,924 | -0.02(-0.15%) |
Jun 21, 2011 | 12.65 | 12.76 | 12.64 | 12.70 | 715,861 | +0.14(+1.11%) |
Jun 20, 2011 | 12.56 | 12.59 | 12.55 | 12.56 | 303,105 | +0.08(+0.66%) |
Jun 17, 2011 | 12.55 | 12.55 | 12.44 | 12.47 | 46,994 | +0.07(+0.59%) |
Jun 16, 2011 | 12.40 | 12.47 | 12.33 | 12.40 | 64,077 | +0.01(+0.08%) |
Jun 15, 2011 | 12.47 | 12.52 | 12.34 | 12.39 | 111,085 | -0.16(-1.26%) |
Jun 14, 2011 | 12.58 | 12.61 | 12.50 | 12.55 | 82,679 | +0.13(+1.08%) |
Jun 13, 2011 | 12.40 | 12.44 | 12.35 | 12.42 | 49,515 | +0.04(+0.29%) |
Jun 10, 2011 | 12.54 | 12.54 | 12.35 | 12.38 | 596,992 | -0.21(-1.68%) |
Jun 09, 2011 | 12.60 | 12.62 | 12.51 | 12.59 | 92,169 | +0.02(+0.17%) |
Jun 08, 2011 | 12.58 | 12.63 | 12.51 | 12.57 | 89,873 | -0.07(-0.52%) |
Jun 07, 2011 | 12.60 | 12.70 | 12.59 | 12.64 | 169,602 | +0.06(+0.45%) |
Jun 06, 2011 | 12.69 | 12.69 | 12.57 | 12.58 | 66,237 | -0.16(-1.22%) |
Jun 03, 2011 | 12.77 | 12.82 | 12.70 | 12.74 | 187,088 | -0.12(-0.95%) |
May 24, 2011 | 12.89 | 12.91 | 12.83 | 12.86 | 49,965 | +0.00(+0.03%) |
May 23, 2011 | 12.85 | 12.92 | 12.84 | 12.85 | 137,954 | -0.20(-1.53%) |
May 20, 2011 | 13.12 | 13.12 | 13.00 | 13.05 | 93,484 | -0.09(-0.68%) |
May 19, 2011 | 13.17 | 13.20 | 13.05 | 13.14 | 80,103 | +0.04(+0.30%) |
May 18, 2011 | 12.97 | 13.11 | 12.95 | 13.10 | 90,641 | +0.16(+1.22%) |
May 17, 2011 | 12.93 | 12.99 | 12.90 | 12.95 | 70,087 | -0.05(-0.41%) |
May 16, 2011 | 13.02 | 13.10 | 13.00 | 13.00 | 53,887 | -0.06(-0.45%) |
May 13, 2011 | 13.18 | 13.18 | 13.01 | 13.06 | 139,070 | -0.10(-0.76%) |
May 12, 2011 | 13.07 | 13.17 | 13.02 | 13.16 | 81,529 | +0.05(+0.40%) |
May 11, 2011 | 13.19 | 13.19 | 13.05 | 13.10 | 58,241 | -0.13(-0.96%) |
May 10, 2011 | 13.09 | 13.25 | 13.09 | 13.23 | 49,346 | +0.18(+1.35%) |
May 09, 2011 | 12.99 | 13.08 | 12.97 | 13.05 | 50,424 | +0.08(+0.62%) |
May 06, 2011 | 13.06 | 13.10 | 12.94 | 12.97 | 91,884 | +0.01(+0.07%) |
May 05, 2011 | 12.99 | 13.07 | 12.91 | 12.96 | 90,581 | -0.08(-0.63%) |
May 04, 2011 | 13.16 | 13.16 | 12.98 | 13.05 | 63,589 | -0.08(-0.58%) |
May 03, 2011 | 13.20 | 13.23 | 13.06 | 13.12 | 68,936 | -0.07(-0.57%) |
May 02, 2011 | 13.20 | 13.20 | 13.20 | 13.20 | 74,326 | -0.01(-0.09%) |
Apr 29, 2011 | 13.25 | 13.25 | 13.16 | 13.21 | 41,592 | +0.00(+0.02%) |
Apr 28, 2011 | 13.17 | 13.23 | 13.17 | 13.21 | 62,532 | +0.05(+0.36%) |
Apr 27, 2011 | 13.13 | 13.16 | 13.06 | 13.16 | 56,739 | +0.07(+0.56%) |
Apr 26, 2011 | 12.99 | 13.11 | 12.98 | 13.09 | 72,234 | +0.14(+1.07%) |
Apr 25, 2011 | 12.91 | 12.98 | 12.91 | 12.95 | 43,922 | +0.01(+0.10%) |
Apr 21, 2011 | 12.94 | 12.94 | 12.88 | 12.94 | 40,845 | +0.06(+0.44%) |
Apr 20, 2011 | 12.85 | 12.89 | 12.84 | 12.88 | 24,963 | +0.20(+1.62%) |
Apr 19, 2011 | 12.66 | 12.69 | 12.63 | 12.67 | 58,937 | +0.05(+0.37%) |
Apr 18, 2011 | 12.66 | 12.66 | 12.56 | 12.63 | 119,730 | -0.17(-1.31%) |
Apr 15, 2011 | 12.68 | 12.82 | 12.68 | 12.79 | 51,154 | +0.10(+0.76%) |
Apr 14, 2011 | 12.57 | 12.70 | 12.57 | 12.70 | 57,605 | +0.06(+0.48%) |
Apr 13, 2011 | 12.70 | 12.70 | 12.57 | 12.64 | 149,091 | +0.02(+0.13%) |
Apr 12, 2011 | 12.64 | 12.70 | 12.60 | 12.62 | 158,445 | -0.09(-0.71%) |
Apr 11, 2011 | 12.81 | 12.81 | 12.68 | 12.71 | 75,277 | -0.06(-0.49%) |
Apr 08, 2011 | 12.86 | 12.86 | 12.73 | 12.77 | 50,326 | -0.08(-0.59%) |
Apr 07, 2011 | 12.94 | 12.94 | 12.84 | 12.85 | 72,756 | -0.10(-0.80%) |
Apr 06, 2011 | 12.95 | 12.96 | 12.90 | 12.95 | 117,069 | +0.06(+0.44%) |
Apr 05, 2011 | 12.84 | 12.95 | 12.84 | 12.89 | 58,993 | +0.05(+0.41%) |
Apr 04, 2011 | 12.86 | 12.86 | 12.80 | 12.84 | 40,064 | +0.03(+0.24%) |