Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.30 | 11.30 | 11.07 | 11.08 | 243,455 | -0.17(-1.51%) |
Mar 29, 2012 | 11.30 | 11.42 | 11.14 | 11.25 | 262,958 | -0.09(-0.79%) |
Mar 28, 2012 | 11.48 | 11.53 | 11.25 | 11.34 | 337,609 | -0.15(-1.30%) |
Mar 27, 2012 | 11.33 | 11.51 | 11.21 | 11.49 | 475,489 | +0.14(+1.23%) |
Mar 26, 2012 | 11.37 | 11.49 | 11.33 | 11.35 | 499,988 | +0.09(+0.80%) |
Mar 23, 2012 | 11.40 | 11.42 | 10.97 | 11.26 | 693,903 | -0.13(-1.14%) |
Mar 22, 2012 | 11.71 | 11.76 | 11.31 | 11.39 | 711,973 | -0.43(-3.63%) |
Mar 21, 2012 | 11.79 | 11.92 | 11.76 | 11.82 | 257,314 | +0.04(+0.34%) |
Mar 20, 2012 | 11.80 | 11.87 | 11.73 | 11.78 | 328,572 | -0.11(-0.92%) |
Mar 19, 2012 | 11.82 | 11.95 | 11.72 | 11.89 | 188,054 | +0.08(+0.68%) |
Mar 16, 2012 | 11.87 | 11.95 | 11.77 | 11.81 | 858,709 | -0.08(-0.67%) |
Mar 15, 2012 | 11.76 | 12.05 | 11.60 | 11.89 | 1,190,677 | +0.20(+1.71%) |
Mar 14, 2012 | 11.67 | 11.87 | 11.63 | 11.69 | 549,296 | +0.04(+0.34%) |
Mar 13, 2012 | 11.80 | 11.89 | 11.56 | 11.65 | 1,660,929 | -0.07(-0.60%) |
Mar 12, 2012 | 11.93 | 11.94 | 11.57 | 11.72 | 558,374 | -0.17(-1.43%) |
Mar 09, 2012 | 11.97 | 11.99 | 11.77 | 11.89 | 406,521 | -0.09(-0.75%) |
Mar 08, 2012 | 12.07 | 12.21 | 11.93 | 11.98 | 352,749 | +0.00(+0.00%) |
Mar 07, 2012 | 12.11 | 12.11 | 11.98 | 11.98 | 233,643 | -0.13(-1.07%) |
Mar 06, 2012 | 12.30 | 12.31 | 12.03 | 12.11 | 325,659 | -0.34(-2.72%) |
Mar 05, 2012 | 12.69 | 12.69 | 12.45 | 12.45 | 349,578 | -0.29(-2.27%) |
Mar 02, 2012 | 12.79 | 12.95 | 12.69 | 12.74 | 137,396 | -0.09(-0.70%) |
Mar 01, 2012 | 13.04 | 13.15 | 12.78 | 12.82 | 164,554 | -0.22(-1.68%) |
Feb 29, 2012 | 12.96 | 13.10 | 12.89 | 13.04 | 350,886 | +0.08(+0.62%) |
Feb 28, 2012 | 13.14 | 13.14 | 12.85 | 12.96 | 211,270 | -0.12(-0.91%) |
Feb 27, 2012 | 13.22 | 13.22 | 12.99 | 13.08 | 509,362 | -0.23(-1.72%) |
Feb 24, 2012 | 13.41 | 13.46 | 13.23 | 13.31 | 479,703 | +0.01(+0.08%) |
Feb 23, 2012 | 12.86 | 13.31 | 12.86 | 13.30 | 712,609 | +0.45(+3.49%) |
Feb 22, 2012 | 12.41 | 12.85 | 12.41 | 12.85 | 741,126 | +0.44(+3.53%) |
Feb 21, 2012 | 12.54 | 12.58 | 12.37 | 12.42 | 487,719 | -0.07(-0.56%) |
Feb 17, 2012 | 12.41 | 12.50 | 12.29 | 12.49 | 577,058 | +0.07(+0.56%) |
Feb 16, 2012 | 12.24 | 12.49 | 12.13 | 12.42 | 296,696 | +0.16(+1.30%) |
Feb 15, 2012 | 12.50 | 12.52 | 12.15 | 12.26 | 455,929 | -0.17(-1.36%) |
Feb 14, 2012 | 12.36 | 12.46 | 12.29 | 12.43 | 371,865 | +0.02(+0.16%) |
Feb 13, 2012 | 12.52 | 12.55 | 12.35 | 12.41 | 172,513 | -0.02(-0.16%) |
Feb 10, 2012 | 12.41 | 12.50 | 12.24 | 12.43 | 299,837 | -0.04(-0.32%) |
Feb 09, 2012 | 12.75 | 12.89 | 12.47 | 12.47 | 651,400 | -0.14(-1.11%) |
Feb 08, 2012 | 12.51 | 12.65 | 12.37 | 12.61 | 328,009 | +0.13(+1.04%) |
Feb 07, 2012 | 12.47 | 12.55 | 12.41 | 12.48 | 192,279 | -0.05(-0.40%) |
Feb 06, 2012 | 12.47 | 12.60 | 12.43 | 12.53 | 119,220 | -0.02(-0.16%) |
Feb 03, 2012 | 12.57 | 12.95 | 12.52 | 12.55 | 634,153 | +0.11(+0.88%) |
Feb 02, 2012 | 12.58 | 12.73 | 12.33 | 12.44 | 319,614 | -0.09(-0.72%) |
Feb 01, 2012 | 12.58 | 12.67 | 12.51 | 12.53 | 264,807 | +0.07(+0.56%) |
Jan 31, 2012 | 12.31 | 12.46 | 12.07 | 12.46 | 277,033 | +0.31(+2.55%) |
Jan 30, 2012 | 11.84 | 12.17 | 11.84 | 12.15 | 170,720 | +0.20(+1.67%) |
Jan 27, 2012 | 12.01 | 12.13 | 11.91 | 11.95 | 638,116 | -0.12(-0.99%) |
Jan 26, 2012 | 12.31 | 12.47 | 12.04 | 12.07 | 216,991 | -0.18(-1.47%) |
Jan 25, 2012 | 12.44 | 12.52 | 12.25 | 12.25 | 506,315 | -0.30(-2.38%) |
Jan 24, 2012 | 12.31 | 12.63 | 12.27 | 12.55 | 363,697 | +0.11(+0.88%) |
Jan 23, 2012 | 12.23 | 12.45 | 12.23 | 12.44 | 339,414 | +0.18(+1.46%) |
Jan 20, 2012 | 12.12 | 12.29 | 11.97 | 12.26 | 163,672 | +0.06(+0.49%) |
Jan 19, 2012 | 12.19 | 12.25 | 11.99 | 12.20 | 317,949 | +0.06(+0.49%) |
Jan 18, 2012 | 12.05 | 12.17 | 11.87 | 12.14 | 258,843 | +0.12(+1.00%) |
Jan 17, 2012 | 11.79 | 12.05 | 11.71 | 12.02 | 319,046 | +0.33(+2.82%) |
Jan 13, 2012 | 11.84 | 11.91 | 11.69 | 11.69 | 134,560 | -0.25(-2.09%) |
Jan 12, 2012 | 11.90 | 11.97 | 11.71 | 11.94 | 179,918 | +0.08(+0.67%) |
Jan 11, 2012 | 11.69 | 11.89 | 11.69 | 11.86 | 139,054 | +0.11(+0.93%) |
Jan 10, 2012 | 11.55 | 11.96 | 11.52 | 11.75 | 342,843 | +0.38(+3.33%) |
Jan 09, 2012 | 11.29 | 11.42 | 11.20 | 11.37 | 181,980 | +0.09(+0.80%) |
Jan 06, 2012 | 11.30 | 11.41 | 11.26 | 11.28 | 268,094 | -0.07(-0.62%) |
Jan 05, 2012 | 11.35 | 11.49 | 11.20 | 11.35 | 312,679 | -0.10(-0.87%) |
Jan 04, 2012 | 11.38 | 11.60 | 11.31 | 11.45 | 169,079 | +0.19(+1.68%) |
Dec 30, 2011 | 11.43 | 11.45 | 11.25 | 11.26 | 179,032 | -0.11(-0.96%) |
Dec 29, 2011 | 11.26 | 11.39 | 11.22 | 11.37 | 140,712 | +0.13(+1.15%) |
Dec 28, 2011 | 11.26 | 11.31 | 11.11 | 11.24 | 210,534 | -0.04(-0.35%) |
Dec 27, 2011 | 11.45 | 11.57 | 11.25 | 11.28 | 188,973 | -0.20(-1.74%) |
Dec 23, 2011 | 11.59 | 11.59 | 11.44 | 11.48 | 112,764 | +0.05(+0.44%) |
Dec 21, 2011 | 11.24 | 11.43 | 11.19 | 11.43 | 175,863 | +0.16(+1.42%) |
Dec 20, 2011 | 11.25 | 11.46 | 11.15 | 11.27 | 271,898 | +0.26(+2.36%) |
Dec 19, 2011 | 11.16 | 11.16 | 10.92 | 11.01 | 384,386 | -0.07(-0.63%) |
Dec 16, 2011 | 11.04 | 11.22 | 10.93 | 11.08 | 302,325 | +0.15(+1.37%) |
Dec 15, 2011 | 10.79 | 10.98 | 10.55 | 10.93 | 265,985 | +0.33(+3.10%) |
Dec 14, 2011 | 10.50 | 10.70 | 10.45 | 10.60 | 406,220 | -0.03(-0.28%) |
Dec 13, 2011 | 10.81 | 10.98 | 10.54 | 10.63 | 306,465 | -0.11(-1.02%) |
Dec 12, 2011 | 10.71 | 10.76 | 10.60 | 10.74 | 274,160 | -0.14(-1.28%) |
Dec 09, 2011 | 10.80 | 10.98 | 10.70 | 10.88 | 244,987 | +0.15(+1.39%) |
Dec 08, 2011 | 11.03 | 11.04 | 10.72 | 10.73 | 345,439 | -0.44(-3.93%) |
Dec 07, 2011 | 11.03 | 11.21 | 10.92 | 11.17 | 261,279 | +0.04(+0.36%) |
Dec 06, 2011 | 10.96 | 11.16 | 10.89 | 11.13 | 279,841 | +0.16(+1.45%) |
Dec 05, 2011 | 10.96 | 11.01 | 10.85 | 10.97 | 337,358 | +0.17(+1.57%) |
Dec 02, 2011 | 10.63 | 10.94 | 10.62 | 10.80 | 385,029 | +0.30(+2.85%) |
Dec 01, 2011 | 10.70 | 10.87 | 10.47 | 10.50 | 356,887 | -0.23(-2.14%) |
Nov 30, 2011 | 10.27 | 10.75 | 10.09 | 10.73 | 621,119 | +0.82(+8.25%) |
Nov 29, 2011 | 9.434 | 9.923 | 9.175 | 9.913 | 750,638 | +0.27(+2.79%) |
Nov 28, 2011 | 9.913 | 9.973 | 9.544 | 9.644 | 382,898 | +0.12(+1.26%) |
Nov 25, 2011 | 9.654 | 9.773 | 9.494 | 9.524 | 166,458 | -0.18(-1.85%) |
Nov 23, 2011 | 9.813 | 9.873 | 9.584 | 9.703 | 336,264 | -0.25(-2.51%) |
Nov 22, 2011 | 10.13 | 10.16 | 9.953 | 9.953 | 328,501 | -0.21(-2.06%) |
Nov 21, 2011 | 10.19 | 10.26 | 9.893 | 10.16 | 446,105 | -0.23(-2.21%) |
Nov 18, 2011 | 10.54 | 10.57 | 10.32 | 10.39 | 492,201 | -0.05(-0.48%) |
Nov 17, 2011 | 10.74 | 10.85 | 10.26 | 10.44 | 719,000 | -0.28(-2.60%) |
Nov 16, 2011 | 10.90 | 11.04 | 10.70 | 10.72 | 353,329 | -0.37(-3.33%) |
Nov 15, 2011 | 11.10 | 11.19 | 10.91 | 11.09 | 368,870 | -0.08(-0.71%) |
Nov 14, 2011 | 11.21 | 11.28 | 11.04 | 11.17 | 399,116 | -0.09(-0.80%) |
Nov 11, 2011 | 11.32 | 11.42 | 11.23 | 11.26 | 549,918 | +0.08(+0.71%) |
Nov 10, 2011 | 11.31 | 11.31 | 11.07 | 11.18 | 465,249 | -0.01(-0.09%) |
Nov 09, 2011 | 11.27 | 11.43 | 11.05 | 11.19 | 582,675 | -0.47(-4.02%) |
Nov 08, 2011 | 12.09 | 12.29 | 11.56 | 11.66 | 703,686 | -0.22(-1.85%) |
Nov 07, 2011 | 11.76 | 11.98 | 11.56 | 11.88 | 326,140 | +0.11(+0.93%) |
Nov 04, 2011 | 11.71 | 11.84 | 11.57 | 11.77 | 281,424 | -0.11(-0.92%) |
Nov 03, 2011 | 11.94 | 11.97 | 11.41 | 11.88 | 471,346 | +0.05(+0.42%) |
Nov 02, 2011 | 11.78 | 11.87 | 11.43 | 11.83 | 510,247 | +0.32(+2.77%) |
Nov 01, 2011 | 11.24 | 11.67 | 11.22 | 11.51 | 615,831 | -0.32(-2.70%) |
Oct 31, 2011 | 11.68 | 12.13 | 11.68 | 11.83 | 742,205 | -0.14(-1.17%) |
Oct 28, 2011 | 11.91 | 12.08 | 11.78 | 11.97 | 497,787 | -0.02(-0.17%) |
Oct 27, 2011 | 12.10 | 12.22 | 11.76 | 11.99 | 734,423 | +0.36(+3.09%) |
Oct 26, 2011 | 11.54 | 11.73 | 11.37 | 11.63 | 682,731 | +0.26(+2.28%) |
Oct 25, 2011 | 11.34 | 11.58 | 11.06 | 11.37 | 534,953 | -0.10(-0.87%) |
Oct 24, 2011 | 10.92 | 11.59 | 10.90 | 11.47 | 571,768 | +0.59(+5.41%) |
Oct 21, 2011 | 10.85 | 11.19 | 10.66 | 10.88 | 892,191 | +0.21(+1.96%) |
Oct 20, 2011 | 10.85 | 10.94 | 10.46 | 10.67 | 990,073 | -0.15(-1.38%) |
Oct 19, 2011 | 11.07 | 11.20 | 10.73 | 10.82 | 649,601 | -0.23(-2.08%) |
Oct 18, 2011 | 10.89 | 11.30 | 10.71 | 11.05 | 725,982 | +0.18(+1.65%) |
Oct 17, 2011 | 10.96 | 11.04 | 10.83 | 10.87 | 607,443 | -0.21(-1.89%) |
Oct 14, 2011 | 10.96 | 11.11 | 10.88 | 11.08 | 567,032 | +0.21(+1.93%) |
Oct 13, 2011 | 10.66 | 10.89 | 10.45 | 10.87 | 461,613 | +0.09(+0.83%) |
Oct 12, 2011 | 10.61 | 10.93 | 10.57 | 10.78 | 607,080 | +0.31(+2.95%) |
Oct 11, 2011 | 10.12 | 10.64 | 10.01 | 10.47 | 592,112 | +0.22(+2.14%) |
Oct 10, 2011 | 9.833 | 10.26 | 9.723 | 10.25 | 713,581 | +0.68(+7.08%) |
Oct 07, 2011 | 9.743 | 10.00 | 9.364 | 9.574 | 731,032 | -0.18(-1.84%) |
Oct 06, 2011 | 9.733 | 9.823 | 9.664 | 9.753 | 851,329 | +0.29(+3.06%) |
Oct 05, 2011 | 9.424 | 9.504 | 9.205 | 9.464 | 1,019,942 | +0.08(+0.85%) |
Oct 04, 2011 | 9.035 | 9.394 | 8.746 | 9.384 | 797,825 | +0.22(+2.39%) |
Oct 03, 2011 | 9.723 | 9.973 | 9.145 | 9.165 | 743,821 | -0.73(-7.36%) |
Sep 30, 2011 | 10.04 | 10.11 | 9.778 | 9.893 | 615,535 | -0.36(-3.50%) |
Sep 29, 2011 | 10.25 | 10.41 | 9.973 | 10.25 | 574,700 | +0.24(+2.39%) |
Sep 28, 2011 | 10.28 | 10.41 | 9.958 | 10.01 | 604,254 | -0.27(-2.62%) |
Sep 27, 2011 | 10.06 | 10.53 | 10.04 | 10.28 | 613,194 | +0.50(+5.10%) |
Sep 26, 2011 | 9.554 | 9.913 | 9.334 | 9.783 | 682,238 | +0.35(+3.70%) |
Sep 23, 2011 | 9.165 | 9.574 | 9.145 | 9.434 | 553,482 | +0.26(+2.83%) |
Sep 22, 2011 | 9.604 | 9.983 | 8.995 | 9.175 | 1,210,425 | -0.74(-7.44%) |
Sep 21, 2011 | 10.37 | 10.49 | 9.913 | 9.913 | 406,982 | -0.43(-4.15%) |
Sep 20, 2011 | 10.53 | 10.65 | 10.32 | 10.34 | 464,763 | -0.14(-1.33%) |
Sep 19, 2011 | 10.65 | 10.78 | 10.40 | 10.48 | 493,980 | -0.26(-2.41%) |
Sep 16, 2011 | 10.51 | 10.83 | 10.45 | 10.74 | 523,047 | +0.27(+2.57%) |
Sep 15, 2011 | 10.49 | 10.70 | 10.33 | 10.47 | 340,527 | +0.12(+1.16%) |
Sep 14, 2011 | 10.35 | 10.54 | 10.15 | 10.35 | 438,602 | +0.12(+1.17%) |
Sep 13, 2011 | 10.02 | 10.39 | 9.973 | 10.23 | 442,404 | +0.26(+2.60%) |
Sep 12, 2011 | 9.913 | 10.12 | 9.733 | 9.973 | 493,802 | -0.06(-0.60%) |
Sep 09, 2011 | 10.63 | 10.65 | 9.973 | 10.03 | 869,683 | -0.27(-2.61%) |
Sep 08, 2011 | 10.34 | 10.61 | 10.25 | 10.30 | 387,911 | -0.15(-1.43%) |
Sep 07, 2011 | 10.26 | 10.54 | 10.22 | 10.45 | 437,585 | +0.34(+3.35%) |
Sep 06, 2011 | 9.973 | 10.13 | 9.893 | 10.11 | 450,028 | -0.19(-1.84%) |
Sep 02, 2011 | 10.37 | 10.46 | 10.11 | 10.30 | 374,223 | -0.35(-3.28%) |
Sep 01, 2011 | 11.05 | 11.13 | 10.58 | 10.65 | 611,155 | -0.43(-3.87%) |
Aug 31, 2011 | 10.95 | 11.36 | 10.93 | 11.08 | 443,485 | +0.17(+1.55%) |
Aug 30, 2011 | 10.89 | 11.09 | 10.72 | 10.91 | 427,752 | -0.09(-0.82%) |
Aug 29, 2011 | 10.56 | 11.12 | 10.53 | 11.00 | 405,774 | +0.59(+5.65%) |
Aug 26, 2011 | 9.923 | 10.47 | 9.823 | 10.41 | 702,432 | +0.42(+4.19%) |
Aug 25, 2011 | 10.24 | 10.33 | 9.958 | 9.993 | 843,439 | -0.17(-1.67%) |
Aug 24, 2011 | 10.02 | 10.18 | 9.963 | 10.16 | 838,180 | +0.15(+1.49%) |
Aug 23, 2011 | 10.07 | 10.10 | 9.933 | 10.01 | 842,114 | +0.02(+0.20%) |
Aug 22, 2011 | 10.14 | 10.22 | 9.808 | 9.993 | 953,164 | +0.13(+1.31%) |
Aug 19, 2011 | 10.61 | 10.66 | 9.703 | 9.863 | 1,177,642 | -0.83(-7.74%) |
Aug 18, 2011 | 10.85 | 10.86 | 10.44 | 10.69 | 535,826 | -0.58(-5.13%) |
Aug 17, 2011 | 11.42 | 11.45 | 11.22 | 11.27 | 406,774 | -0.05(-0.44%) |
Aug 16, 2011 | 11.04 | 11.47 | 11.02 | 11.32 | 442,848 | +0.11(+0.98%) |
Aug 15, 2011 | 11.08 | 11.33 | 11.07 | 11.21 | 569,970 | +0.26(+2.37%) |
Aug 12, 2011 | 10.77 | 11.11 | 10.69 | 10.95 | 455,970 | +0.28(+2.62%) |
Aug 11, 2011 | 10.09 | 10.87 | 9.963 | 10.67 | 722,722 | +0.66(+6.57%) |
Aug 10, 2011 | 10.09 | 10.46 | 9.943 | 10.01 | 824,615 | -0.35(-3.37%) |
Aug 09, 2011 | 10.50 | 10.40 | 9.853 | 10.36 | 1,059,045 | +0.59(+6.02%) |
Aug 08, 2011 | 10.50 | 10.56 | 9.514 | 9.773 | 2,082,816 | -0.97(-9.01%) |
Aug 05, 2011 | 11.64 | 11.64 | 10.61 | 10.74 | 1,367,088 | -0.23(-2.09%) |
Aug 04, 2011 | 11.55 | 11.62 | 10.92 | 10.97 | 1,292,619 | -0.78(-6.62%) |
Aug 03, 2011 | 11.82 | 11.98 | 11.58 | 11.75 | 481,896 | +0.02(+0.17%) |
Aug 02, 2011 | 12.11 | 12.16 | 11.73 | 11.73 | 810,111 | -0.50(-4.08%) |
Aug 01, 2011 | 12.46 | 12.52 | 12.08 | 12.23 | 618,663 | -0.06(-0.49%) |
Jul 29, 2011 | 12.27 | 12.45 | 12.13 | 12.29 | 503,624 | -0.16(-1.28%) |
Jul 28, 2011 | 12.67 | 12.76 | 12.39 | 12.45 | 318,994 | -0.24(-1.89%) |
Jul 27, 2011 | 12.91 | 13.09 | 12.65 | 12.69 | 607,521 | -0.34(-2.60%) |
Jul 26, 2011 | 13.05 | 13.09 | 12.91 | 13.02 | 254,879 | +0.00(+0.00%) |
Jul 25, 2011 | 12.91 | 13.03 | 12.91 | 13.02 | 230,032 | -0.07(-0.53%) |
Jul 22, 2011 | 13.08 | 13.09 | 13.03 | 13.09 | 174,438 | -0.07(-0.53%) |
Jul 21, 2011 | 13.03 | 13.16 | 12.95 | 13.16 | 436,597 | +0.18(+1.38%) |
Jul 20, 2011 | 12.84 | 13.16 | 12.83 | 12.98 | 263,960 | +0.18(+1.40%) |
Jul 19, 2011 | 12.78 | 12.91 | 12.71 | 12.80 | 234,528 | +0.09(+0.71%) |
Jul 18, 2011 | 12.63 | 12.74 | 12.54 | 12.72 | 536,723 | +0.03(+0.24%) |
Jul 15, 2011 | 12.30 | 12.71 | 12.29 | 12.69 | 530,495 | +0.42(+3.41%) |
Jul 14, 2011 | 12.45 | 12.50 | 12.25 | 12.27 | 275,252 | -0.19(-1.52%) |
Jul 13, 2011 | 12.30 | 12.58 | 12.21 | 12.46 | 391,551 | +0.20(+1.63%) |
Jul 12, 2011 | 12.27 | 12.41 | 12.22 | 12.26 | 190,796 | -0.09(-0.73%) |
Jul 11, 2011 | 12.49 | 12.58 | 12.29 | 12.35 | 277,218 | -0.37(-2.90%) |
Jul 08, 2011 | 12.82 | 12.96 | 12.61 | 12.72 | 394,646 | -0.26(-2.00%) |
Jul 07, 2011 | 12.94 | 13.25 | 12.94 | 12.97 | 455,617 | +0.03(+0.23%) |
Jul 06, 2011 | 13.28 | 13.49 | 12.92 | 12.94 | 263,147 | -0.14(-1.07%) |
Jul 05, 2011 | 13.33 | 13.37 | 13.06 | 13.08 | 186,471 | -0.21(-1.58%) |
Jul 01, 2011 | 12.88 | 13.32 | 12.88 | 13.29 | 302,975 | +0.32(+2.46%) |
Jun 30, 2011 | 12.94 | 13.16 | 12.93 | 12.97 | 240,968 | +0.09(+0.70%) |
Jun 29, 2011 | 12.71 | 12.92 | 12.68 | 12.88 | 286,057 | +0.26(+2.05%) |
Jun 28, 2011 | 12.46 | 12.63 | 12.35 | 12.63 | 235,468 | +0.20(+1.61%) |
Jun 27, 2011 | 12.33 | 12.54 | 12.21 | 12.43 | 264,233 | +0.08(+0.65%) |
Jun 24, 2011 | 12.39 | 12.65 | 12.22 | 12.35 | 572,809 | -0.05(-0.40%) |
Jun 23, 2011 | 12.55 | 12.60 | 12.39 | 12.40 | 750,376 | -0.41(-3.19%) |
Jun 22, 2011 | 12.58 | 12.84 | 12.51 | 12.80 | 621,346 | +0.20(+1.58%) |
Jun 21, 2011 | 12.51 | 12.75 | 12.51 | 12.61 | 258,723 | +0.23(+1.85%) |
Jun 20, 2011 | 12.41 | 12.45 | 12.37 | 12.38 | 253,871 | +0.04(+0.32%) |
Jun 17, 2011 | 12.40 | 12.43 | 12.24 | 12.34 | 267,371 | +0.11(+0.90%) |
Jun 16, 2011 | 12.26 | 12.35 | 12.12 | 12.23 | 187,720 | -0.03(-0.24%) |
Jun 15, 2011 | 12.25 | 12.42 | 12.15 | 12.26 | 262,716 | -0.17(-1.36%) |
Jun 14, 2011 | 12.37 | 12.49 | 12.20 | 12.43 | 213,989 | +0.17(+1.38%) |
Jun 13, 2011 | 12.27 | 12.39 | 12.21 | 12.26 | 375,781 | +0.01(+0.08%) |
Jun 10, 2011 | 12.44 | 12.56 | 12.13 | 12.25 | 342,448 | -0.26(-2.07%) |
Jun 09, 2011 | 12.40 | 12.59 | 12.32 | 12.51 | 233,766 | +0.16(+1.29%) |
Jun 08, 2011 | 12.65 | 12.78 | 12.34 | 12.35 | 476,341 | -0.26(-2.06%) |
Jun 07, 2011 | 12.73 | 12.73 | 12.53 | 12.61 | 558,087 | -0.02(-0.16%) |
Jun 06, 2011 | 12.82 | 12.88 | 12.51 | 12.63 | 382,141 | -0.23(-1.78%) |
Jun 03, 2011 | 12.79 | 12.91 | 12.78 | 12.85 | 250,720 | +0.01(+0.08%) |
May 24, 2011 | 13.12 | 13.12 | 12.82 | 12.84 | 321,371 | -0.25(-1.90%) |
May 23, 2011 | 13.07 | 13.20 | 13.01 | 13.09 | 472,064 | -0.22(-1.65%) |
May 20, 2011 | 13.55 | 13.55 | 13.25 | 13.31 | 759,115 | -0.29(-2.13%) |
May 19, 2011 | 13.63 | 13.64 | 13.46 | 13.60 | 632,417 | +0.05(+0.37%) |
May 18, 2011 | 13.55 | 13.71 | 13.46 | 13.55 | 509,256 | +0.00(+0.00%) |
May 17, 2011 | 13.62 | 13.73 | 13.36 | 13.55 | 681,579 | -0.18(-1.31%) |
May 16, 2011 | 13.68 | 14.02 | 13.65 | 13.73 | 357,484 | -0.01(-0.07%) |
May 13, 2011 | 13.93 | 13.97 | 13.71 | 13.74 | 255,315 | -0.21(-1.50%) |
May 12, 2011 | 13.72 | 13.97 | 13.65 | 13.95 | 244,851 | +0.11(+0.79%) |
May 11, 2011 | 14.05 | 14.05 | 13.76 | 13.84 | 289,894 | -0.18(-1.28%) |
May 10, 2011 | 13.87 | 14.03 | 13.77 | 14.02 | 414,408 | +0.23(+1.66%) |
May 09, 2011 | 13.82 | 13.91 | 13.71 | 13.79 | 254,262 | -0.03(-0.22%) |
May 06, 2011 | 13.87 | 13.92 | 13.53 | 13.82 | 968,222 | +0.30(+2.21%) |
May 05, 2011 | 13.65 | 14.04 | 13.49 | 13.52 | 745,856 | -0.05(-0.37%) |
May 04, 2011 | 14.08 | 14.08 | 13.37 | 13.57 | 900,246 | -0.53(-3.75%) |
May 03, 2011 | 14.32 | 14.38 | 14.07 | 14.10 | 491,860 | -0.22(-1.53%) |
May 02, 2011 | 14.34 | 14.34 | 14.26 | 14.32 | 354,921 | +0.04(+0.28%) |
Apr 29, 2011 | 14.41 | 14.44 | 14.25 | 14.28 | 456,714 | -0.13(-0.90%) |
Apr 28, 2011 | 14.67 | 14.67 | 14.32 | 14.41 | 375,985 | -0.21(-1.43%) |
Apr 27, 2011 | 14.36 | 14.62 | 14.30 | 14.62 | 421,398 | +0.25(+1.74%) |
Apr 26, 2011 | 14.32 | 14.49 | 14.29 | 14.37 | 456,360 | +0.04(+0.28%) |
Apr 25, 2011 | 14.37 | 14.41 | 14.22 | 14.33 | 274,893 | -0.02(-0.14%) |
Apr 21, 2011 | 14.39 | 14.41 | 14.10 | 14.35 | 725,966 | +0.03(+0.21%) |
Apr 20, 2011 | 14.29 | 14.39 | 14.14 | 14.32 | 813,270 | +0.18(+1.27%) |
Apr 19, 2011 | 14.26 | 14.33 | 13.95 | 14.14 | 1,389,379 | -0.06(-0.42%) |
Apr 18, 2011 | 14.44 | 14.51 | 13.90 | 14.20 | 1,486,058 | -0.36(-2.47%) |
Apr 15, 2011 | 14.74 | 14.88 | 14.51 | 14.56 | 446,154 | -0.14(-0.95%) |
Apr 14, 2011 | 14.56 | 14.70 | 14.43 | 14.70 | 419,856 | +0.01(+0.07%) |
Apr 13, 2011 | 14.46 | 14.91 | 14.40 | 14.69 | 995,681 | +0.29(+2.01%) |
Apr 12, 2011 | 14.17 | 14.40 | 14.13 | 14.40 | 521,117 | +0.10(+0.70%) |
Apr 11, 2011 | 14.15 | 14.38 | 14.03 | 14.30 | 787,695 | +0.15(+1.06%) |
Apr 08, 2011 | 13.61 | 14.24 | 13.61 | 14.15 | 2,594,563 | +0.94(+7.09%) |
Apr 07, 2011 | 12.87 | 13.29 | 12.87 | 13.21 | 592,177 | +0.30(+2.32%) |
Apr 06, 2011 | 12.72 | 12.99 | 12.63 | 12.91 | 872,766 | +0.29(+2.29%) |
Apr 05, 2011 | 12.47 | 12.65 | 12.41 | 12.63 | 1,092,231 | +0.18(+1.44%) |
Apr 04, 2011 | 12.53 | 12.61 | 12.28 | 12.45 | 1,036,674 | -0.08(-0.64%) |