Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.02 | 12.50 | 12.02 | 12.39 | 141,455 | +0.35(+2.91%) |
Jun 29, 2011 | 11.95 | 12.13 | 11.86 | 12.04 | 88,612 | +0.04(+0.33%) |
Jun 28, 2011 | 12.12 | 12.21 | 11.88 | 12.00 | 70,026 | -0.05(-0.41%) |
Jun 27, 2011 | 12.07 | 12.34 | 11.75 | 12.05 | 115,875 | +0.01(+0.08%) |
Jun 24, 2011 | 11.41 | 12.05 | 11.30 | 12.04 | 1,724,546 | +0.66(+5.80%) |
Jun 23, 2011 | 11.35 | 11.55 | 11.26 | 11.38 | 63,304 | -0.06(-0.52%) |
Jun 22, 2011 | 11.63 | 11.71 | 11.27 | 11.44 | 122,393 | -0.28(-2.39%) |
Jun 21, 2011 | 11.93 | 12.04 | 11.66 | 11.72 | 118,989 | -0.09(-0.76%) |
Jun 20, 2011 | 12.36 | 12.58 | 11.79 | 11.81 | 249,350 | -0.69(-5.52%) |
Jun 17, 2011 | 12.53 | 12.53 | 12.21 | 12.50 | 213,328 | +0.02(+0.16%) |
Jun 16, 2011 | 12.57 | 12.79 | 12.38 | 12.48 | 156,313 | -0.01(-0.08%) |
Jun 15, 2011 | 13.11 | 13.11 | 12.44 | 12.49 | 198,313 | -0.39(-3.03%) |
Jun 14, 2011 | 12.44 | 13.12 | 12.12 | 12.88 | 247,626 | +0.51(+4.12%) |
Jun 13, 2011 | 11.78 | 12.58 | 11.76 | 12.37 | 136,802 | +0.69(+5.91%) |
Jun 10, 2011 | 11.51 | 11.92 | 11.45 | 11.68 | 99,474 | +0.12(+1.04%) |
Jun 09, 2011 | 11.73 | 11.84 | 11.31 | 11.56 | 90,176 | -0.16(-1.37%) |
Jun 08, 2011 | 11.78 | 12.00 | 11.67 | 11.72 | 124,485 | -0.06(-0.51%) |
Jun 07, 2011 | 11.75 | 11.98 | 11.74 | 11.78 | 90,545 | +0.13(+1.12%) |
Jun 06, 2011 | 11.85 | 12.11 | 11.57 | 11.65 | 126,967 | -0.19(-1.60%) |
Jun 03, 2011 | 11.20 | 12.20 | 11.10 | 11.84 | 296,395 | +1.14(+10.65%) |
May 24, 2011 | 11.20 | 11.20 | 10.62 | 10.70 | 77,448 | -0.48(-4.29%) |
May 23, 2011 | 11.20 | 11.25 | 11.10 | 11.18 | 55,151 | -0.14(-1.24%) |
May 20, 2011 | 11.20 | 11.37 | 11.20 | 11.32 | 78,486 | +0.04(+0.35%) |
May 19, 2011 | 11.39 | 11.39 | 11.09 | 11.28 | 74,074 | -0.02(-0.18%) |
May 18, 2011 | 11.03 | 11.40 | 10.98 | 11.30 | 91,091 | +0.23(+2.08%) |
May 17, 2011 | 11.07 | 11.27 | 10.86 | 11.07 | 389,355 | +0.31(+2.88%) |
May 16, 2011 | 10.97 | 10.97 | 10.68 | 10.76 | 195,324 | -0.18(-1.65%) |
May 13, 2011 | 11.03 | 11.20 | 10.94 | 10.94 | 123,045 | -0.05(-0.45%) |
May 12, 2011 | 10.99 | 11.08 | 10.75 | 10.99 | 470,177 | +0.02(+0.18%) |
May 11, 2011 | 11.14 | 11.20 | 10.97 | 10.97 | 338,568 | -0.18(-1.61%) |
May 10, 2011 | 11.15 | 11.20 | 11.07 | 11.15 | 83,662 | +0.04(+0.36%) |
May 09, 2011 | 11.21 | 11.27 | 11.08 | 11.11 | 220,565 | -0.04(-0.36%) |
May 06, 2011 | 10.79 | 11.39 | 10.79 | 11.15 | 339,041 | +0.44(+4.11%) |
May 05, 2011 | 10.87 | 10.91 | 10.60 | 10.71 | 86,589 | -0.17(-1.56%) |
May 04, 2011 | 11.05 | 11.23 | 10.82 | 10.88 | 87,732 | -0.17(-1.54%) |
May 03, 2011 | 11.31 | 11.44 | 10.96 | 11.05 | 249,493 | -0.25(-2.21%) |
May 02, 2011 | 11.30 | 11.38 | 11.21 | 11.30 | 244,586 | +0.11(+0.98%) |
Apr 29, 2011 | 11.03 | 11.23 | 10.84 | 11.19 | 102,041 | +0.20(+1.82%) |
Apr 28, 2011 | 11.00 | 11.00 | 10.85 | 10.99 | 439,659 | -0.05(-0.45%) |
Apr 27, 2011 | 11.57 | 11.61 | 10.97 | 11.04 | 364,146 | -0.49(-4.25%) |
Apr 26, 2011 | 11.80 | 11.84 | 11.50 | 11.53 | 174,740 | -0.19(-1.62%) |
Apr 25, 2011 | 11.78 | 11.89 | 11.58 | 11.72 | 187,430 | +0.02(+0.17%) |
Apr 21, 2011 | 12.10 | 12.13 | 11.63 | 11.70 | 130,265 | -0.30(-2.50%) |
Apr 20, 2011 | 12.10 | 12.15 | 11.95 | 12.00 | 44,023 | -0.01(-0.08%) |
Apr 19, 2011 | 11.98 | 12.09 | 11.93 | 12.01 | 71,820 | +0.04(+0.33%) |
Apr 18, 2011 | 12.03 | 12.20 | 11.92 | 11.97 | 43,759 | -0.17(-1.40%) |
Apr 15, 2011 | 12.26 | 12.32 | 11.97 | 12.14 | 81,652 | -0.16(-1.30%) |
Apr 14, 2011 | 12.13 | 12.32 | 12.01 | 12.30 | 90,793 | +0.12(+0.99%) |
Apr 13, 2011 | 12.24 | 12.31 | 12.10 | 12.18 | 70,684 | -0.03(-0.25%) |
Apr 12, 2011 | 12.28 | 12.39 | 12.19 | 12.21 | 84,496 | -0.04(-0.33%) |
Apr 11, 2011 | 12.15 | 12.35 | 12.15 | 12.25 | 229,496 | +0.12(+0.99%) |
Apr 08, 2011 | 12.26 | 12.32 | 12.12 | 12.13 | 102,674 | -0.13(-1.06%) |
Apr 07, 2011 | 12.38 | 12.38 | 12.20 | 12.26 | 38,279 | -0.14(-1.13%) |
Apr 06, 2011 | 12.25 | 12.45 | 12.19 | 12.40 | 142,625 | +0.14(+1.14%) |
Apr 05, 2011 | 12.28 | 12.31 | 12.22 | 12.26 | 79,538 | -0.02(-0.16%) |
Apr 04, 2011 | 12.38 | 12.45 | 12.26 | 12.28 | 64,144 | +0.00(+0.00%) |
Apr 01, 2011 | 12.32 | 12.45 | 12.00 | 12.28 | 91,071 | +0.00(+0.00%) |
Mar 31, 2011 | 12.39 | 12.58 | 12.24 | 12.28 | 101,538 | -0.11(-0.89%) |
Mar 30, 2011 | 12.82 | 12.82 | 12.28 | 12.39 | 77,290 | -0.03(-0.24%) |
Mar 29, 2011 | 12.47 | 12.65 | 12.07 | 12.42 | 163,571 | -0.27(-2.13%) |
Mar 28, 2011 | 13.00 | 13.25 | 12.60 | 12.69 | 50,671 | -0.34(-2.61%) |
Mar 25, 2011 | 12.42 | 13.28 | 12.39 | 13.03 | 259,784 | +0.67(+5.42%) |
Mar 24, 2011 | 12.41 | 12.41 | 12.15 | 12.36 | 65,334 | -0.01(-0.08%) |
Mar 23, 2011 | 12.30 | 12.62 | 12.30 | 12.37 | 62,679 | +0.06(+0.49%) |
Mar 22, 2011 | 12.43 | 12.43 | 12.24 | 12.31 | 19,435 | -0.10(-0.81%) |
Mar 21, 2011 | 12.50 | 12.57 | 12.33 | 12.41 | 79,375 | +0.05(+0.40%) |
Mar 18, 2011 | 12.32 | 12.45 | 12.25 | 12.36 | 60,715 | +0.10(+0.82%) |
Mar 17, 2011 | 12.43 | 12.56 | 12.23 | 12.26 | 62,563 | +0.01(+0.08%) |
Mar 16, 2011 | 12.37 | 12.38 | 12.16 | 12.25 | 75,738 | -0.08(-0.65%) |
Mar 15, 2011 | 12.05 | 12.45 | 11.98 | 12.33 | 177,606 | -0.10(-0.80%) |
Mar 14, 2011 | 12.13 | 12.44 | 12.04 | 12.43 | 27,082 | +0.12(+0.97%) |
Mar 11, 2011 | 11.98 | 12.44 | 11.91 | 12.31 | 26,340 | +0.32(+2.67%) |
Mar 10, 2011 | 12.13 | 12.42 | 11.95 | 11.99 | 52,274 | -0.25(-2.04%) |
Mar 09, 2011 | 12.40 | 12.52 | 12.15 | 12.24 | 102,383 | -0.14(-1.13%) |
Mar 08, 2011 | 12.30 | 12.66 | 12.25 | 12.38 | 47,518 | +0.07(+0.57%) |
Mar 07, 2011 | 12.94 | 13.12 | 12.10 | 12.31 | 106,708 | -0.66(-5.09%) |
Mar 04, 2011 | 13.23 | 13.23 | 12.90 | 12.97 | 33,384 | -0.16(-1.22%) |
Mar 03, 2011 | 13.28 | 13.60 | 13.09 | 13.13 | 79,017 | +0.03(+0.23%) |
Mar 02, 2011 | 13.65 | 13.68 | 12.96 | 13.10 | 95,845 | -0.59(-4.31%) |
Mar 01, 2011 | 14.27 | 14.35 | 13.64 | 13.69 | 137,612 | -0.56(-3.93%) |
Feb 28, 2011 | 13.46 | 14.40 | 13.34 | 14.25 | 205,039 | +0.79(+5.87%) |
Feb 25, 2011 | 13.27 | 13.67 | 13.19 | 13.46 | 39,045 | +0.17(+1.28%) |
Feb 24, 2011 | 13.34 | 13.35 | 13.00 | 13.29 | 404,287 | -0.01(-0.08%) |
Feb 23, 2011 | 13.81 | 14.08 | 13.28 | 13.30 | 103,358 | -0.48(-3.48%) |
Feb 22, 2011 | 13.26 | 14.16 | 13.24 | 13.78 | 119,602 | +0.47(+3.53%) |
Feb 18, 2011 | 13.45 | 14.00 | 13.09 | 13.31 | 129,363 | -0.03(-0.22%) |
Feb 17, 2011 | 13.77 | 14.00 | 13.31 | 13.34 | 99,965 | -0.28(-2.06%) |
Feb 16, 2011 | 13.40 | 14.03 | 13.40 | 13.62 | 229,278 | +0.34(+2.56%) |
Feb 15, 2011 | 12.60 | 13.52 | 12.60 | 13.28 | 185,222 | +0.68(+5.40%) |
Feb 14, 2011 | 12.77 | 12.82 | 12.52 | 12.60 | 47,039 | -0.14(-1.10%) |
Feb 11, 2011 | 11.67 | 12.74 | 11.60 | 12.74 | 98,738 | +0.96(+8.15%) |
Feb 10, 2011 | 11.94 | 12.10 | 11.72 | 11.78 | 74,338 | -0.22(-1.83%) |
Feb 09, 2011 | 12.02 | 12.19 | 11.79 | 12.00 | 79,724 | +0.02(+0.17%) |
Feb 08, 2011 | 13.32 | 13.32 | 11.48 | 11.98 | 476,753 | -0.75(-5.89%) |
Feb 07, 2011 | 13.20 | 13.41 | 12.52 | 12.73 | 327,797 | -0.43(-3.27%) |
Feb 04, 2011 | 13.39 | 13.50 | 13.00 | 13.16 | 157,482 | -0.30(-2.23%) |
Feb 03, 2011 | 13.51 | 13.56 | 12.85 | 13.46 | 133,531 | -0.08(-0.59%) |
Feb 02, 2011 | 14.52 | 14.60 | 13.44 | 13.54 | 157,588 | -1.09(-7.45%) |
Feb 01, 2011 | 14.65 | 15.25 | 14.32 | 14.63 | 170,800 | +0.06(+0.41%) |
Jan 31, 2011 | 14.41 | 14.66 | 14.21 | 14.57 | 89,994 | +0.23(+1.60%) |
Jan 28, 2011 | 14.48 | 14.94 | 14.12 | 14.34 | 63,675 | -0.16(-1.10%) |
Jan 27, 2011 | 14.69 | 14.69 | 14.19 | 14.50 | 29,622 | -0.15(-1.02%) |
Jan 26, 2011 | 13.82 | 14.68 | 13.82 | 14.65 | 117,400 | +0.84(+6.08%) |
Jan 25, 2011 | 14.07 | 14.36 | 13.63 | 13.81 | 40,939 | -0.30(-2.13%) |
Jan 24, 2011 | 13.67 | 14.13 | 13.67 | 14.11 | 53,232 | +0.48(+3.52%) |
Jan 21, 2011 | 13.40 | 13.68 | 13.40 | 13.63 | 71,435 | +0.34(+2.56%) |
Jan 20, 2011 | 13.44 | 13.52 | 12.91 | 13.29 | 46,873 | -0.17(-1.26%) |
Jan 19, 2011 | 13.82 | 13.83 | 13.42 | 13.46 | 37,185 | -0.38(-2.75%) |
Jan 18, 2011 | 13.89 | 13.96 | 13.60 | 13.84 | 52,026 | -0.09(-0.65%) |
Jan 14, 2011 | 13.80 | 13.93 | 13.70 | 13.93 | 43,175 | +0.14(+1.02%) |
Jan 13, 2011 | 13.51 | 13.80 | 13.28 | 13.79 | 60,004 | +0.25(+1.85%) |
Jan 12, 2011 | 13.89 | 14.04 | 13.53 | 13.54 | 25,244 | -0.21(-1.53%) |
Jan 11, 2011 | 13.40 | 13.76 | 13.40 | 13.75 | 101,769 | +0.39(+2.92%) |
Jan 10, 2011 | 13.66 | 13.76 | 13.25 | 13.36 | 60,417 | -0.34(-2.48%) |
Jan 07, 2011 | 14.08 | 14.15 | 13.52 | 13.70 | 237,336 | -0.30(-2.14%) |
Jan 06, 2011 | 14.20 | 14.32 | 13.84 | 14.00 | 908,390 | -0.69(-4.70%) |
Jan 05, 2011 | 15.04 | 15.39 | 14.60 | 14.69 | 136,480 | -0.31(-2.07%) |
Jan 04, 2011 | 15.33 | 15.47 | 14.91 | 15.00 | 45,041 | -0.38(-2.47%) |
Jan 03, 2011 | 14.86 | 15.54 | 14.86 | 15.38 | 149,990 | +0.71(+4.84%) |
Dec 31, 2010 | 15.40 | 15.51 | 14.55 | 14.67 | 146,016 | -0.73(-4.74%) |
Dec 30, 2010 | 15.50 | 15.50 | 15.24 | 15.40 | 39,134 | -0.04(-0.26%) |
Dec 29, 2010 | 15.41 | 15.55 | 15.39 | 15.44 | 38,612 | +0.04(+0.26%) |
Dec 28, 2010 | 15.56 | 15.66 | 15.27 | 15.40 | 66,922 | -0.08(-0.52%) |
Dec 27, 2010 | 14.85 | 16.00 | 14.85 | 15.48 | 49,646 | +0.60(+4.03%) |
Dec 23, 2010 | 14.75 | 15.04 | 14.36 | 14.88 | 43,228 | +0.10(+0.68%) |
Dec 22, 2010 | 14.26 | 14.91 | 14.22 | 14.78 | 80,878 | +0.39(+2.71%) |
Dec 21, 2010 | 14.47 | 14.74 | 14.27 | 14.39 | 77,457 | +0.07(+0.49%) |
Dec 20, 2010 | 13.90 | 14.58 | 13.83 | 14.32 | 74,910 | +0.49(+3.54%) |
Dec 17, 2010 | 13.58 | 14.15 | 13.35 | 13.83 | 1,093,676 | +0.14(+1.02%) |
Dec 16, 2010 | 13.98 | 14.28 | 13.51 | 13.69 | 100,243 | -0.29(-2.07%) |
Dec 15, 2010 | 14.41 | 14.89 | 13.94 | 13.98 | 85,324 | -0.37(-2.58%) |
Dec 14, 2010 | 14.32 | 14.58 | 13.98 | 14.35 | 70,288 | -0.04(-0.28%) |
Dec 13, 2010 | 14.31 | 15.12 | 14.12 | 14.39 | 76,824 | +0.06(+0.42%) |
Dec 10, 2010 | 14.24 | 14.44 | 13.88 | 14.33 | 75,557 | +0.18(+1.27%) |
Dec 09, 2010 | 14.82 | 15.11 | 13.90 | 14.15 | 72,674 | -0.68(-4.59%) |
Dec 08, 2010 | 14.05 | 15.59 | 13.94 | 14.83 | 204,550 | +0.84(+6.00%) |
Dec 07, 2010 | 14.06 | 14.16 | 13.79 | 13.99 | 80,463 | +0.14(+1.01%) |
Dec 06, 2010 | 13.83 | 14.70 | 13.83 | 13.85 | 199,723 | +0.01(+0.07%) |
Dec 03, 2010 | 13.57 | 14.13 | 13.45 | 13.84 | 133,540 | +0.24(+1.76%) |
Dec 02, 2010 | 13.80 | 14.49 | 13.58 | 13.60 | 183,997 | +0.17(+1.27%) |
Dec 01, 2010 | 12.83 | 13.74 | 12.62 | 13.43 | 98,557 | +0.93(+7.44%) |
Nov 30, 2010 | 11.94 | 12.85 | 11.86 | 12.50 | 192,327 | +0.51(+4.25%) |
Nov 29, 2010 | 12.00 | 12.25 | 11.88 | 11.99 | 108,722 | -0.01(-0.08%) |
Nov 26, 2010 | 11.72 | 12.30 | 11.72 | 12.00 | 53,172 | +0.25(+2.13%) |
Nov 24, 2010 | 11.89 | 11.75 | 11.75 | 11.75 | 18,808 | -0.01(-0.09%) |
Nov 23, 2010 | 11.74 | 11.96 | 11.70 | 11.76 | 29,552 | -0.05(-0.42%) |
Nov 22, 2010 | 11.90 | 12.00 | 11.81 | 11.81 | 25,018 | -0.14(-1.17%) |
Nov 19, 2010 | 12.00 | 12.00 | 11.81 | 11.95 | 19,281 | +0.10(+0.84%) |
Nov 18, 2010 | 12.00 | 12.05 | 11.76 | 11.85 | 91,162 | -0.03(-0.25%) |
Nov 17, 2010 | 12.12 | 12.33 | 11.83 | 11.88 | 84,013 | -0.16(-1.33%) |
Nov 16, 2010 | 12.28 | 12.42 | 11.97 | 12.04 | 264,054 | -0.23(-1.88%) |
Nov 15, 2010 | 12.75 | 12.97 | 12.27 | 12.27 | 60,531 | -0.48(-3.76%) |
Nov 12, 2010 | 13.04 | 13.04 | 12.51 | 12.75 | 56,485 | -0.26(-2.00%) |
Nov 11, 2010 | 12.97 | 13.28 | 12.96 | 13.01 | 101,842 | -0.08(-0.61%) |
Nov 10, 2010 | 12.98 | 13.14 | 12.83 | 13.09 | 240,452 | +0.34(+2.67%) |
Nov 09, 2010 | 12.68 | 12.97 | 12.58 | 12.75 | 23,876 | +0.03(+0.24%) |
Nov 08, 2010 | 12.50 | 12.77 | 12.50 | 12.72 | 76,383 | +0.19(+1.52%) |
Nov 05, 2010 | 12.74 | 12.78 | 12.43 | 12.53 | 42,346 | -0.12(-0.99%) |
Nov 04, 2010 | 12.00 | 13.00 | 11.97 | 12.65 | 135,076 | +0.88(+7.52%) |
Nov 03, 2010 | 13.85 | 13.85 | 11.66 | 11.77 | 163,206 | -1.23(-9.46%) |
Nov 02, 2010 | 13.00 | 13.15 | 12.90 | 13.00 | 247,118 | +0.37(+2.93%) |
Nov 01, 2010 | 12.81 | 12.91 | 12.61 | 12.63 | 44,220 | -0.07(-0.55%) |
Oct 29, 2010 | 12.50 | 12.82 | 12.50 | 12.70 | 51,316 | +0.21(+1.64%) |
Oct 28, 2010 | 12.62 | 12.62 | 12.26 | 12.49 | 44,949 | -0.16(-1.23%) |
Oct 27, 2010 | 12.11 | 12.99 | 12.01 | 12.65 | 131,466 | +0.43(+3.52%) |
Oct 25, 2010 | 12.21 | 12.22 | 12.14 | 12.22 | 8,942 | +0.01(+0.08%) |
Oct 22, 2010 | 12.43 | 12.43 | 11.95 | 12.21 | 48,600 | -0.11(-0.89%) |
Oct 21, 2010 | 12.00 | 12.74 | 11.94 | 12.32 | 157,908 | +0.42(+3.49%) |
Oct 20, 2010 | 12.07 | 12.07 | 11.75 | 11.90 | 23,077 | -0.04(-0.29%) |
Oct 19, 2010 | 11.75 | 12.10 | 11.72 | 11.94 | 25,620 | +0.07(+0.59%) |
Oct 18, 2010 | 12.00 | 12.22 | 11.69 | 11.87 | 28,909 | -0.13(-1.08%) |
Oct 15, 2010 | 11.75 | 12.24 | 11.75 | 12.00 | 163,380 | +0.25(+2.13%) |
Oct 14, 2010 | 11.75 | 11.82 | 11.60 | 11.75 | 95,796 | -0.07(-0.59%) |
Oct 13, 2010 | 11.78 | 12.08 | 11.25 | 11.82 | 121,087 | +0.04(+0.34%) |
Oct 12, 2010 | 12.20 | 12.34 | 11.65 | 11.78 | 204,973 | -0.32(-2.64%) |
Oct 11, 2010 | 11.93 | 12.58 | 11.90 | 12.10 | 109,830 | +0.29(+2.46%) |
Oct 08, 2010 | 12.90 | 12.95 | 11.46 | 11.81 | 190,597 | -0.83(-6.57%) |
Oct 07, 2010 | 13.00 | 13.00 | 12.54 | 12.64 | 83,806 | +0.17(+1.36%) |
Oct 06, 2010 | 12.70 | 13.00 | 12.20 | 12.47 | 277,073 | +0.24(+1.96%) |
Oct 05, 2010 | 11.93 | 12.39 | 11.70 | 12.23 | 226,017 | +0.69(+5.98%) |
Oct 04, 2010 | 11.38 | 11.75 | 11.01 | 11.54 | 95,153 | +0.16(+1.41%) |