Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.97 | 16.19 | 15.88 | 16.06 | 261,812 | +0.19(+1.20%) |
Mar 29, 2012 | 15.71 | 15.89 | 15.62 | 15.87 | 237,587 | +0.09(+0.59%) |
Mar 28, 2012 | 15.85 | 15.88 | 15.71 | 15.78 | 155,635 | -0.09(-0.55%) |
Mar 27, 2012 | 15.97 | 15.97 | 15.79 | 15.87 | 176,176 | -0.12(-0.76%) |
Mar 26, 2012 | 15.88 | 16.00 | 15.81 | 15.99 | 275,475 | +0.22(+1.42%) |
Mar 23, 2012 | 15.86 | 15.88 | 15.73 | 15.76 | 277,135 | -0.11(-0.68%) |
Mar 22, 2012 | 15.93 | 15.97 | 15.71 | 15.87 | 326,169 | -0.18(-1.12%) |
Mar 21, 2012 | 16.18 | 16.21 | 15.99 | 16.05 | 410,271 | -0.14(-0.87%) |
Mar 20, 2012 | 15.71 | 16.24 | 15.64 | 16.19 | 644,104 | +0.33(+2.09%) |
Mar 19, 2012 | 15.83 | 16.07 | 15.73 | 15.86 | 512,523 | -0.03(-0.21%) |
Mar 16, 2012 | 15.51 | 15.92 | 15.51 | 15.90 | 873,440 | +0.31(+2.00%) |
Mar 15, 2012 | 15.37 | 15.58 | 15.34 | 15.58 | 328,829 | +0.17(+1.11%) |
Mar 14, 2012 | 15.31 | 15.43 | 15.31 | 15.41 | 318,162 | +0.09(+0.60%) |
Mar 13, 2012 | 15.23 | 15.38 | 15.11 | 15.32 | 299,805 | +0.18(+1.19%) |
Mar 12, 2012 | 15.21 | 15.38 | 15.07 | 15.14 | 172,977 | -0.09(-0.61%) |
Mar 09, 2012 | 15.38 | 15.46 | 15.11 | 15.23 | 309,811 | -0.10(-0.67%) |
Mar 08, 2012 | 15.18 | 15.49 | 15.18 | 15.34 | 348,418 | +0.18(+1.16%) |
Mar 07, 2012 | 14.97 | 15.18 | 14.74 | 15.16 | 242,067 | +0.16(+1.07%) |
Mar 06, 2012 | 14.74 | 15.00 | 14.46 | 15.00 | 535,092 | +0.11(+0.75%) |
Mar 05, 2012 | 14.53 | 14.94 | 14.49 | 14.89 | 362,244 | +0.30(+2.04%) |
Mar 02, 2012 | 14.61 | 14.79 | 14.47 | 14.59 | 199,937 | +0.00(+0.03%) |
Mar 01, 2012 | 14.47 | 14.89 | 14.39 | 14.59 | 744,293 | +0.02(+0.13%) |
Feb 29, 2012 | 14.62 | 14.66 | 14.51 | 14.57 | 599,270 | -0.02(-0.13%) |
Feb 28, 2012 | 14.56 | 14.66 | 14.42 | 14.59 | 378,267 | +0.06(+0.44%) |
Feb 27, 2012 | 14.46 | 14.62 | 14.35 | 14.52 | 475,380 | +0.02(+0.17%) |
Feb 24, 2012 | 14.67 | 14.77 | 14.48 | 14.50 | 772,380 | -0.14(-0.93%) |
Feb 23, 2012 | 14.62 | 15.25 | 14.59 | 14.63 | 1,063,575 | +0.56(+4.01%) |
Feb 22, 2012 | 14.08 | 14.16 | 13.96 | 14.07 | 454,823 | -0.02(-0.14%) |
Feb 21, 2012 | 14.39 | 14.39 | 13.99 | 14.09 | 308,422 | -0.30(-2.10%) |
Feb 17, 2012 | 14.29 | 14.44 | 14.22 | 14.39 | 184,353 | +0.15(+1.02%) |
Feb 16, 2012 | 14.11 | 14.27 | 14.09 | 14.25 | 157,940 | +0.16(+1.14%) |
Feb 15, 2012 | 14.06 | 14.15 | 13.92 | 14.08 | 173,113 | +0.08(+0.59%) |
Feb 14, 2012 | 14.03 | 14.09 | 13.97 | 14.00 | 112,075 | -0.06(-0.45%) |
Feb 13, 2012 | 14.03 | 14.24 | 14.02 | 14.06 | 218,378 | +0.08(+0.56%) |
Feb 10, 2012 | 13.95 | 14.16 | 13.88 | 13.99 | 160,450 | -0.12(-0.83%) |
Feb 09, 2012 | 14.05 | 14.15 | 14.00 | 14.10 | 104,761 | +0.06(+0.45%) |
Feb 08, 2012 | 14.10 | 14.15 | 13.96 | 14.04 | 127,896 | -0.08(-0.55%) |
Feb 07, 2012 | 14.02 | 14.13 | 14.00 | 14.12 | 122,970 | +0.02(+0.17%) |
Feb 06, 2012 | 14.27 | 14.27 | 14.05 | 14.09 | 176,453 | -0.01(-0.10%) |
Feb 03, 2012 | 14.15 | 14.17 | 13.99 | 14.11 | 200,282 | +0.05(+0.35%) |
Feb 02, 2012 | 13.97 | 14.08 | 13.93 | 14.06 | 150,642 | +0.09(+0.66%) |
Feb 01, 2012 | 13.54 | 14.01 | 13.54 | 13.97 | 322,385 | +0.55(+4.06%) |
Jan 31, 2012 | 13.53 | 13.53 | 13.38 | 13.42 | 415,414 | -0.10(-0.72%) |
Jan 30, 2012 | 13.41 | 13.58 | 13.27 | 13.52 | 641,259 | +0.06(+0.47%) |
Jan 27, 2012 | 13.41 | 13.58 | 13.41 | 13.46 | 199,232 | -0.02(-0.14%) |
Jan 26, 2012 | 13.68 | 13.87 | 13.38 | 13.48 | 364,711 | -0.17(-1.25%) |
Jan 25, 2012 | 13.69 | 13.70 | 13.52 | 13.65 | 288,227 | -0.04(-0.32%) |
Jan 24, 2012 | 13.47 | 13.71 | 13.43 | 13.69 | 178,870 | +0.15(+1.11%) |
Jan 23, 2012 | 13.63 | 13.70 | 13.50 | 13.54 | 181,070 | -0.12(-0.86%) |
Jan 20, 2012 | 13.82 | 13.92 | 13.57 | 13.66 | 314,771 | -0.24(-1.72%) |
Jan 19, 2012 | 14.04 | 14.05 | 13.85 | 13.89 | 863,468 | -0.10(-0.73%) |
Jan 18, 2012 | 14.00 | 14.16 | 13.99 | 14.00 | 134,218 | -0.00(-0.03%) |
Jan 17, 2012 | 14.20 | 14.30 | 13.89 | 14.00 | 229,046 | -0.15(-1.03%) |
Jan 13, 2012 | 14.05 | 14.22 | 13.93 | 14.15 | 151,747 | -0.02(-0.14%) |
Jan 12, 2012 | 14.00 | 14.17 | 13.81 | 14.17 | 226,171 | +0.10(+0.69%) |
Jan 11, 2012 | 13.93 | 14.13 | 13.83 | 14.07 | 70,983 | +0.07(+0.52%) |
Jan 10, 2012 | 14.27 | 14.27 | 13.90 | 14.00 | 272,994 | -0.14(-1.00%) |
Jan 09, 2012 | 14.03 | 14.21 | 13.91 | 14.14 | 140,094 | +0.17(+1.19%) |
Jan 06, 2012 | 13.81 | 14.19 | 13.75 | 13.97 | 153,129 | +0.12(+0.84%) |
Jan 05, 2012 | 13.63 | 14.03 | 13.61 | 13.86 | 460,018 | +0.13(+0.92%) |
Jan 04, 2012 | 13.64 | 13.82 | 13.56 | 13.73 | 398,276 | +0.12(+0.89%) |
Dec 30, 2011 | 13.70 | 13.75 | 13.58 | 13.61 | 136,570 | -0.10(-0.71%) |
Dec 29, 2011 | 13.41 | 13.81 | 13.36 | 13.70 | 222,736 | +0.32(+2.40%) |
Dec 28, 2011 | 13.38 | 13.44 | 13.27 | 13.38 | 141,578 | -0.00(-0.04%) |
Dec 27, 2011 | 13.39 | 13.51 | 13.29 | 13.39 | 128,382 | -0.07(-0.54%) |
Dec 23, 2011 | 13.51 | 13.55 | 13.36 | 13.46 | 178,562 | +0.10(+0.77%) |
Dec 21, 2011 | 13.46 | 13.46 | 13.24 | 13.36 | 146,201 | -0.12(-0.87%) |
Dec 20, 2011 | 13.10 | 13.51 | 13.10 | 13.48 | 350,511 | +0.49(+3.79%) |
Dec 19, 2011 | 13.07 | 13.10 | 12.94 | 12.98 | 184,305 | -0.06(-0.49%) |
Dec 16, 2011 | 12.84 | 13.07 | 12.84 | 13.05 | 334,436 | +0.23(+1.82%) |
Dec 15, 2011 | 12.71 | 12.90 | 12.67 | 12.81 | 223,400 | +0.17(+1.35%) |
Dec 14, 2011 | 12.78 | 12.81 | 12.61 | 12.64 | 223,903 | -0.21(-1.63%) |
Dec 13, 2011 | 12.91 | 13.00 | 12.79 | 12.85 | 240,799 | -0.01(-0.11%) |
Dec 12, 2011 | 12.81 | 12.90 | 12.76 | 12.87 | 155,046 | -0.07(-0.56%) |
Dec 09, 2011 | 12.76 | 13.02 | 12.67 | 12.94 | 211,934 | +0.25(+1.99%) |
Dec 08, 2011 | 12.88 | 12.90 | 12.62 | 12.69 | 338,364 | -0.31(-2.36%) |
Dec 07, 2011 | 13.05 | 13.05 | 12.81 | 12.99 | 230,634 | -0.08(-0.63%) |
Dec 06, 2011 | 13.10 | 13.16 | 12.91 | 13.08 | 181,003 | -0.02(-0.19%) |
Dec 05, 2011 | 12.93 | 13.35 | 12.93 | 13.10 | 278,785 | +0.20(+1.59%) |
Dec 02, 2011 | 12.84 | 12.90 | 12.77 | 12.90 | 299,082 | +0.19(+1.49%) |
Dec 01, 2011 | 12.73 | 12.74 | 12.62 | 12.71 | 410,253 | -0.02(-0.15%) |
Nov 30, 2011 | 12.66 | 12.84 | 12.65 | 12.73 | 645,535 | +0.29(+2.31%) |
Nov 29, 2011 | 12.60 | 12.64 | 12.41 | 12.44 | 316,827 | -0.11(-0.89%) |
Nov 28, 2011 | 12.77 | 12.77 | 12.43 | 12.55 | 245,240 | +0.11(+0.86%) |
Nov 25, 2011 | 12.38 | 12.56 | 12.38 | 12.44 | 87,456 | -0.03(-0.23%) |
Nov 23, 2011 | 12.55 | 12.72 | 12.44 | 12.47 | 231,478 | -0.21(-1.65%) |
Nov 22, 2011 | 12.67 | 12.74 | 12.44 | 12.68 | 325,807 | -0.04(-0.31%) |
Nov 21, 2011 | 12.69 | 12.72 | 12.49 | 12.72 | 415,012 | -0.14(-1.10%) |
Nov 18, 2011 | 13.17 | 13.17 | 12.81 | 12.86 | 341,533 | -0.20(-1.53%) |
Nov 17, 2011 | 13.00 | 13.07 | 12.71 | 13.06 | 526,630 | +0.07(+0.52%) |
Nov 16, 2011 | 13.20 | 13.31 | 12.78 | 12.99 | 490,596 | -0.26(-1.98%) |
Nov 15, 2011 | 13.04 | 13.30 | 12.96 | 13.26 | 346,352 | +0.19(+1.49%) |
Nov 14, 2011 | 13.29 | 13.33 | 12.99 | 13.06 | 489,548 | -0.25(-1.87%) |
Nov 11, 2011 | 13.27 | 13.41 | 13.27 | 13.31 | 227,282 | +0.13(+1.00%) |
Nov 10, 2011 | 13.17 | 13.35 | 13.07 | 13.18 | 238,639 | +0.08(+0.59%) |
Nov 09, 2011 | 13.21 | 13.86 | 13.00 | 13.10 | 372,483 | -0.31(-2.32%) |
Nov 08, 2011 | 13.51 | 13.61 | 13.37 | 13.41 | 264,801 | -0.03(-0.25%) |
Nov 07, 2011 | 13.54 | 13.56 | 13.32 | 13.45 | 261,935 | -0.04(-0.29%) |
Nov 04, 2011 | 13.41 | 13.56 | 13.29 | 13.49 | 296,133 | -0.04(-0.29%) |
Nov 03, 2011 | 13.63 | 13.80 | 13.47 | 13.52 | 952,454 | +0.18(+1.39%) |
Nov 02, 2011 | 13.21 | 13.37 | 13.01 | 13.34 | 1,068,162 | +0.29(+2.24%) |
Nov 01, 2011 | 12.80 | 13.08 | 12.64 | 13.05 | 1,200,932 | +0.21(+1.63%) |
Oct 31, 2011 | 12.70 | 13.01 | 12.60 | 12.84 | 821,237 | +0.23(+1.85%) |
Oct 28, 2011 | 12.55 | 12.65 | 12.43 | 12.60 | 144,424 | -0.06(-0.50%) |
Oct 27, 2011 | 12.59 | 13.03 | 12.55 | 12.67 | 317,704 | +0.33(+2.64%) |
Oct 26, 2011 | 12.39 | 12.47 | 12.17 | 12.34 | 236,654 | +0.11(+0.92%) |
Oct 25, 2011 | 12.13 | 12.37 | 12.03 | 12.23 | 291,805 | +0.03(+0.28%) |
Oct 24, 2011 | 12.03 | 12.34 | 12.03 | 12.20 | 386,307 | +0.15(+1.21%) |
Oct 21, 2011 | 12.16 | 12.16 | 11.85 | 12.05 | 361,024 | +0.06(+0.53%) |
Oct 20, 2011 | 12.03 | 12.14 | 11.85 | 11.99 | 279,047 | -0.08(-0.69%) |
Oct 19, 2011 | 12.21 | 12.41 | 12.03 | 12.07 | 190,235 | -0.19(-1.59%) |
Oct 18, 2011 | 12.02 | 12.40 | 11.86 | 12.26 | 311,856 | +0.20(+1.65%) |
Oct 17, 2011 | 12.23 | 12.27 | 12.04 | 12.06 | 248,475 | -0.29(-2.36%) |
Oct 14, 2011 | 12.49 | 12.49 | 12.23 | 12.36 | 239,047 | +0.06(+0.47%) |
Oct 13, 2011 | 12.02 | 12.36 | 11.99 | 12.30 | 261,814 | +0.13(+1.08%) |
Oct 12, 2011 | 12.21 | 12.43 | 12.10 | 12.17 | 772,491 | +0.05(+0.44%) |
Oct 11, 2011 | 12.13 | 12.23 | 11.96 | 12.11 | 314,631 | -0.15(-1.23%) |
Oct 10, 2011 | 11.99 | 12.33 | 11.99 | 12.26 | 397,012 | +0.49(+4.13%) |
Oct 07, 2011 | 12.03 | 12.05 | 11.67 | 11.78 | 257,969 | -0.16(-1.35%) |
Oct 06, 2011 | 11.55 | 12.02 | 11.42 | 11.94 | 737,159 | +0.41(+3.59%) |
Oct 05, 2011 | 11.41 | 11.71 | 11.05 | 11.52 | 604,594 | +0.25(+2.25%) |
Oct 04, 2011 | 10.49 | 11.29 | 10.39 | 11.27 | 794,510 | +0.57(+5.37%) |
Oct 03, 2011 | 10.87 | 11.07 | 10.63 | 10.70 | 1,146,038 | -0.23(-2.09%) |
Sep 30, 2011 | 11.04 | 11.29 | 10.92 | 10.92 | 867,703 | -0.17(-1.49%) |
Sep 29, 2011 | 10.85 | 11.16 | 10.84 | 11.09 | 523,317 | +0.46(+4.30%) |
Sep 28, 2011 | 10.83 | 11.00 | 10.55 | 10.63 | 488,074 | -0.20(-1.84%) |
Sep 27, 2011 | 10.46 | 11.04 | 10.17 | 10.83 | 1,176,617 | +0.94(+9.50%) |
Sep 26, 2011 | 9.927 | 9.951 | 9.664 | 9.893 | 814,274 | +0.05(+0.54%) |
Sep 23, 2011 | 10.03 | 10.07 | 9.676 | 9.839 | 1,236,935 | -0.21(-2.08%) |
Sep 22, 2011 | 10.16 | 10.58 | 10.04 | 10.05 | 996,850 | -0.62(-5.84%) |
Sep 21, 2011 | 11.07 | 11.20 | 10.66 | 10.67 | 342,135 | -0.45(-4.07%) |
Sep 20, 2011 | 11.29 | 11.52 | 11.12 | 11.12 | 320,278 | -0.12(-1.04%) |
Sep 19, 2011 | 10.99 | 11.31 | 10.83 | 11.24 | 296,398 | +0.01(+0.13%) |
Sep 16, 2011 | 11.59 | 11.60 | 11.19 | 11.23 | 831,199 | -0.33(-2.82%) |
Sep 15, 2011 | 11.53 | 11.62 | 11.28 | 11.55 | 298,175 | +0.16(+1.37%) |
Sep 14, 2011 | 11.46 | 11.58 | 11.21 | 11.40 | 208,982 | +0.00(+0.04%) |
Sep 13, 2011 | 11.31 | 11.49 | 11.22 | 11.39 | 225,854 | +0.08(+0.69%) |
Sep 12, 2011 | 11.14 | 11.39 | 11.00 | 11.31 | 266,489 | -0.03(-0.26%) |
Sep 09, 2011 | 11.57 | 11.62 | 11.20 | 11.34 | 358,678 | -0.39(-3.32%) |
Sep 08, 2011 | 11.82 | 11.99 | 11.69 | 11.73 | 300,683 | -0.21(-1.79%) |
Sep 07, 2011 | 11.74 | 12.00 | 11.62 | 11.95 | 282,891 | +0.40(+3.46%) |
Sep 06, 2011 | 11.35 | 11.59 | 11.28 | 11.55 | 467,909 | -0.20(-1.70%) |
Sep 02, 2011 | 11.41 | 12.13 | 11.37 | 11.75 | 357,349 | +0.06(+0.50%) |
Sep 01, 2011 | 11.76 | 11.90 | 11.60 | 11.69 | 576,276 | -0.11(-0.91%) |
Aug 31, 2011 | 12.14 | 12.14 | 11.43 | 11.80 | 614,337 | -0.24(-1.98%) |
Aug 30, 2011 | 12.06 | 12.18 | 11.92 | 12.03 | 532,258 | -0.13(-1.08%) |
Aug 29, 2011 | 11.82 | 12.35 | 11.82 | 12.17 | 406,103 | +0.55(+4.69%) |
Aug 26, 2011 | 11.25 | 11.64 | 11.02 | 11.62 | 396,885 | +0.32(+2.80%) |
Aug 25, 2011 | 11.50 | 11.67 | 11.20 | 11.30 | 518,699 | +0.13(+1.13%) |
Aug 24, 2011 | 11.27 | 11.41 | 11.01 | 11.18 | 770,677 | -0.09(-0.78%) |
Aug 23, 2011 | 10.90 | 11.45 | 10.90 | 11.27 | 591,851 | +0.45(+4.19%) |
Aug 22, 2011 | 11.08 | 11.12 | 10.67 | 10.81 | 509,832 | +0.05(+0.50%) |
Aug 19, 2011 | 10.75 | 11.08 | 10.56 | 10.76 | 524,808 | -0.18(-1.60%) |
Aug 18, 2011 | 11.46 | 11.46 | 10.79 | 10.93 | 714,849 | -0.79(-6.73%) |
Aug 17, 2011 | 11.79 | 11.88 | 11.59 | 11.72 | 530,518 | +0.04(+0.38%) |
Aug 16, 2011 | 11.92 | 11.98 | 11.57 | 11.68 | 448,427 | -0.30(-2.48%) |
Aug 15, 2011 | 11.84 | 11.99 | 11.74 | 11.98 | 519,956 | +0.19(+1.65%) |
Aug 12, 2011 | 11.74 | 11.96 | 11.59 | 11.78 | 485,231 | +0.19(+1.60%) |
Aug 11, 2011 | 10.67 | 11.74 | 10.64 | 11.60 | 993,831 | +0.88(+8.22%) |
Aug 10, 2011 | 10.85 | 10.97 | 10.65 | 10.72 | 565,782 | -0.32(-2.91%) |
Aug 09, 2011 | 10.74 | 11.05 | 10.19 | 11.04 | 795,913 | +1.03(+10.26%) |
Aug 08, 2011 | 10.74 | 11.02 | 10.000 | 10.01 | 2,383,426 | -1.25(-11.11%) |
Aug 05, 2011 | 11.78 | 11.90 | 10.71 | 11.26 | 1,851,605 | -0.43(-3.66%) |
Aug 04, 2011 | 12.13 | 12.43 | 11.54 | 11.69 | 1,070,374 | -0.61(-4.99%) |
Aug 03, 2011 | 12.25 | 12.31 | 11.88 | 12.30 | 541,240 | +0.05(+0.40%) |
Aug 02, 2011 | 12.62 | 12.75 | 12.23 | 12.25 | 448,466 | -0.48(-3.75%) |
Aug 01, 2011 | 12.89 | 13.04 | 12.57 | 12.73 | 384,127 | +0.04(+0.35%) |
Jul 29, 2011 | 12.56 | 12.82 | 12.37 | 12.69 | 393,508 | -0.01(-0.08%) |
Jul 28, 2011 | 12.85 | 13.08 | 12.67 | 12.70 | 375,275 | -0.21(-1.66%) |
Jul 27, 2011 | 12.96 | 13.04 | 12.78 | 12.91 | 490,799 | -0.10(-0.79%) |
Jul 26, 2011 | 13.06 | 13.13 | 12.93 | 13.01 | 318,511 | -0.02(-0.19%) |
Jul 25, 2011 | 12.94 | 13.14 | 12.90 | 13.04 | 399,752 | -0.00(-0.04%) |
Jul 22, 2011 | 13.01 | 13.05 | 13.00 | 13.04 | 236,706 | -0.05(-0.37%) |
Jul 21, 2011 | 13.06 | 13.16 | 12.96 | 13.09 | 389,778 | +0.10(+0.79%) |
Jul 20, 2011 | 12.82 | 13.13 | 12.77 | 12.99 | 498,789 | +0.22(+1.75%) |
Jul 19, 2011 | 12.58 | 12.87 | 12.58 | 12.77 | 279,873 | +0.29(+2.30%) |
Jul 18, 2011 | 12.77 | 12.79 | 12.35 | 12.48 | 475,973 | -0.33(-2.58%) |
Jul 15, 2011 | 12.67 | 12.85 | 12.57 | 12.81 | 332,454 | +0.20(+1.58%) |
Jul 14, 2011 | 12.80 | 12.95 | 12.54 | 12.61 | 371,337 | -0.19(-1.48%) |
Jul 13, 2011 | 12.74 | 13.08 | 12.74 | 12.80 | 440,094 | +0.11(+0.84%) |
Jul 12, 2011 | 12.66 | 12.79 | 12.60 | 12.69 | 284,285 | -0.04(-0.34%) |
Jul 11, 2011 | 12.82 | 12.92 | 12.66 | 12.74 | 389,992 | -0.24(-1.84%) |
Jul 08, 2011 | 12.99 | 13.18 | 12.86 | 12.97 | 441,735 | -0.11(-0.86%) |
Jul 07, 2011 | 13.28 | 13.28 | 12.99 | 13.09 | 527,597 | -0.09(-0.66%) |
Jul 06, 2011 | 13.41 | 13.60 | 13.15 | 13.17 | 550,239 | -0.21(-1.60%) |
Jul 05, 2011 | 13.52 | 13.62 | 13.34 | 13.39 | 311,803 | -0.13(-0.94%) |
Jul 01, 2011 | 13.30 | 13.70 | 13.26 | 13.51 | 829,050 | +0.08(+0.58%) |
Jun 30, 2011 | 13.10 | 13.59 | 13.10 | 13.44 | 851,123 | +0.37(+2.79%) |
Jun 29, 2011 | 12.94 | 13.11 | 12.81 | 13.07 | 718,599 | +0.25(+1.94%) |
Jun 28, 2011 | 12.68 | 12.92 | 12.66 | 12.82 | 775,775 | +0.21(+1.70%) |
Jun 27, 2011 | 12.75 | 12.82 | 12.54 | 12.61 | 655,037 | -0.15(-1.18%) |
Jun 24, 2011 | 12.86 | 13.07 | 12.73 | 12.76 | 642,023 | -0.11(-0.83%) |
Jun 23, 2011 | 12.79 | 12.89 | 12.55 | 12.87 | 1,063,668 | -0.05(-0.41%) |
Jun 22, 2011 | 13.40 | 13.44 | 12.91 | 12.92 | 753,452 | -0.49(-3.67%) |
Jun 21, 2011 | 13.36 | 13.68 | 13.34 | 13.41 | 674,208 | +0.11(+0.84%) |
Jun 20, 2011 | 13.34 | 13.34 | 13.30 | 13.30 | 849,806 | +0.18(+1.34%) |
Jun 17, 2011 | 13.27 | 13.39 | 13.09 | 13.13 | 531,880 | +0.00(+0.00%) |
Jun 16, 2011 | 13.23 | 13.35 | 12.91 | 13.13 | 550,072 | -0.13(-0.99%) |
Jun 15, 2011 | 13.82 | 13.94 | 13.14 | 13.26 | 1,195,863 | -0.42(-3.06%) |
Jun 14, 2011 | 12.95 | 13.71 | 12.94 | 13.68 | 2,155,135 | +0.92(+7.17%) |
Jun 13, 2011 | 12.57 | 12.90 | 12.43 | 12.76 | 1,714,612 | +0.66(+5.43%) |
Jun 10, 2011 | 12.18 | 12.27 | 12.05 | 12.10 | 498,395 | -0.21(-1.74%) |
Jun 09, 2011 | 12.15 | 12.48 | 12.07 | 12.32 | 350,185 | +0.31(+2.60%) |
Jun 08, 2011 | 12.01 | 12.22 | 11.89 | 12.01 | 226,733 | -0.04(-0.36%) |
Jun 07, 2011 | 12.05 | 12.16 | 12.01 | 12.05 | 376,916 | +0.00(+0.00%) |
Jun 06, 2011 | 12.08 | 12.13 | 11.99 | 12.05 | 316,143 | -0.08(-0.64%) |
Jun 03, 2011 | 12.06 | 12.28 | 12.04 | 12.13 | 220,438 | +0.00(+0.04%) |
May 24, 2011 | 12.22 | 12.22 | 12.10 | 12.12 | 279,709 | -0.04(-0.36%) |
May 23, 2011 | 12.03 | 12.18 | 12.03 | 12.17 | 267,153 | -0.05(-0.44%) |
May 20, 2011 | 12.24 | 12.30 | 12.07 | 12.22 | 226,590 | -0.08(-0.63%) |
May 19, 2011 | 12.27 | 12.31 | 12.13 | 12.30 | 340,342 | +0.08(+0.64%) |
May 18, 2011 | 11.99 | 12.22 | 11.95 | 12.22 | 183,395 | +0.24(+1.99%) |
May 17, 2011 | 12.01 | 12.11 | 11.87 | 11.98 | 306,023 | -0.12(-1.01%) |
May 16, 2011 | 12.19 | 12.29 | 12.09 | 12.10 | 220,506 | -0.16(-1.31%) |
May 13, 2011 | 12.31 | 12.33 | 12.20 | 12.26 | 262,728 | -0.09(-0.75%) |
May 12, 2011 | 12.30 | 12.41 | 12.13 | 12.36 | 186,824 | +0.04(+0.36%) |
May 11, 2011 | 12.43 | 12.46 | 12.27 | 12.31 | 182,966 | -0.17(-1.33%) |
May 10, 2011 | 12.33 | 12.52 | 12.29 | 12.48 | 358,023 | +0.11(+0.87%) |
May 09, 2011 | 12.22 | 12.54 | 12.17 | 12.37 | 431,070 | +0.10(+0.83%) |
May 06, 2011 | 12.26 | 12.49 | 12.16 | 12.27 | 390,528 | +0.03(+0.28%) |
May 05, 2011 | 12.29 | 12.60 | 11.90 | 12.23 | 669,459 | -0.23(-1.87%) |
May 04, 2011 | 12.53 | 12.57 | 12.28 | 12.47 | 672,361 | -0.05(-0.43%) |
May 03, 2011 | 12.40 | 12.52 | 12.39 | 12.52 | 593,597 | +0.09(+0.70%) |
May 02, 2011 | 12.41 | 12.43 | 12.40 | 12.43 | 622,415 | +0.21(+1.75%) |
Apr 29, 2011 | 11.90 | 12.26 | 11.90 | 12.22 | 719,938 | +0.27(+2.24%) |
Apr 28, 2011 | 11.86 | 12.00 | 11.80 | 11.95 | 456,187 | +0.10(+0.82%) |
Apr 27, 2011 | 11.54 | 11.88 | 11.47 | 11.85 | 583,442 | +0.36(+3.09%) |
Apr 26, 2011 | 11.23 | 11.53 | 11.20 | 11.50 | 370,524 | +0.30(+2.70%) |
Apr 25, 2011 | 11.05 | 11.23 | 11.04 | 11.20 | 658,944 | +0.19(+1.73%) |
Apr 21, 2011 | 11.03 | 11.03 | 10.93 | 11.01 | 224,597 | +0.05(+0.49%) |
Apr 20, 2011 | 11.00 | 11.02 | 10.90 | 10.95 | 312,937 | +0.09(+0.81%) |
Apr 19, 2011 | 10.83 | 10.91 | 10.74 | 10.87 | 264,174 | +0.04(+0.36%) |
Apr 18, 2011 | 11.05 | 11.05 | 10.56 | 10.83 | 614,090 | -0.35(-3.09%) |
Apr 15, 2011 | 11.06 | 11.29 | 11.05 | 11.17 | 261,761 | +0.15(+1.32%) |
Apr 14, 2011 | 11.13 | 11.15 | 11.00 | 11.03 | 292,680 | -0.17(-1.52%) |
Apr 13, 2011 | 11.22 | 11.26 | 11.13 | 11.20 | 387,467 | -0.00(-0.04%) |
Apr 12, 2011 | 11.44 | 11.47 | 11.11 | 11.20 | 424,056 | -0.26(-2.25%) |
Apr 11, 2011 | 11.80 | 12.08 | 11.42 | 11.46 | 439,999 | -0.29(-2.44%) |
Apr 08, 2011 | 11.92 | 11.95 | 11.69 | 11.75 | 213,487 | -0.15(-1.27%) |
Apr 07, 2011 | 12.06 | 12.07 | 11.89 | 11.90 | 261,387 | -0.24(-1.97%) |
Apr 06, 2011 | 12.18 | 12.28 | 12.07 | 12.14 | 242,966 | +0.02(+0.16%) |
Apr 05, 2011 | 12.01 | 12.29 | 12.00 | 12.12 | 359,800 | +0.02(+0.20%) |
Apr 04, 2011 | 11.96 | 12.16 | 11.92 | 12.09 | 223,619 | +0.09(+0.77%) |