Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.56 | 12.71 | 12.41 | 12.42 | 178,503 | -0.04(-0.32%) |
Mar 29, 2012 | 12.33 | 12.52 | 12.26 | 12.46 | 185,321 | +0.05(+0.40%) |
Mar 28, 2012 | 12.13 | 12.42 | 12.06 | 12.41 | 217,685 | +0.31(+2.56%) |
Mar 27, 2012 | 12.34 | 12.37 | 12.10 | 12.10 | 170,233 | -0.19(-1.55%) |
Mar 26, 2012 | 12.08 | 12.50 | 12.08 | 12.29 | 202,830 | +0.32(+2.67%) |
Mar 23, 2012 | 11.98 | 12.05 | 11.87 | 11.97 | 197,190 | -0.05(-0.42%) |
Mar 22, 2012 | 11.98 | 12.04 | 11.80 | 12.02 | 249,792 | -0.03(-0.25%) |
Mar 21, 2012 | 12.32 | 12.37 | 12.03 | 12.05 | 212,976 | -0.29(-2.35%) |
Mar 20, 2012 | 12.47 | 12.47 | 12.31 | 12.34 | 113,724 | -0.17(-1.36%) |
Mar 19, 2012 | 12.41 | 12.70 | 12.38 | 12.51 | 131,475 | +0.08(+0.64%) |
Mar 16, 2012 | 12.46 | 12.46 | 12.23 | 12.43 | 252,465 | -0.01(-0.08%) |
Mar 15, 2012 | 12.38 | 12.49 | 12.24 | 12.44 | 147,478 | +0.08(+0.65%) |
Mar 14, 2012 | 12.62 | 12.67 | 12.26 | 12.36 | 239,908 | -0.31(-2.45%) |
Mar 13, 2012 | 12.42 | 12.73 | 12.32 | 12.67 | 469,488 | +0.35(+2.84%) |
Mar 12, 2012 | 12.61 | 12.70 | 12.31 | 12.32 | 302,749 | -0.27(-2.14%) |
Mar 09, 2012 | 12.61 | 12.85 | 12.52 | 12.59 | 154,724 | +0.02(+0.16%) |
Mar 08, 2012 | 12.57 | 12.59 | 12.41 | 12.57 | 174,722 | +0.10(+0.80%) |
Mar 07, 2012 | 12.26 | 12.50 | 12.17 | 12.47 | 272,839 | +0.25(+2.05%) |
Mar 06, 2012 | 12.41 | 12.47 | 12.20 | 12.22 | 247,026 | -0.36(-2.86%) |
Mar 05, 2012 | 12.39 | 12.70 | 12.39 | 12.58 | 251,289 | +0.11(+0.88%) |
Mar 02, 2012 | 12.55 | 12.74 | 12.34 | 12.47 | 354,468 | +0.05(+0.40%) |
Mar 01, 2012 | 12.57 | 12.69 | 12.37 | 12.42 | 834,001 | -0.14(-1.11%) |
Feb 29, 2012 | 12.66 | 12.75 | 12.49 | 12.56 | 719,423 | -0.06(-0.48%) |
Feb 28, 2012 | 12.56 | 12.73 | 12.50 | 12.62 | 534,059 | +0.08(+0.64%) |
Feb 27, 2012 | 12.41 | 12.75 | 12.26 | 12.54 | 664,967 | +0.08(+0.64%) |
Feb 24, 2012 | 11.89 | 12.54 | 11.51 | 12.46 | 2,638,501 | -0.89(-6.67%) |
Feb 23, 2012 | 13.39 | 13.59 | 13.23 | 13.35 | 467,527 | -0.01(-0.07%) |
Feb 22, 2012 | 13.61 | 13.65 | 13.36 | 13.36 | 113,365 | -0.29(-2.12%) |
Feb 21, 2012 | 13.81 | 13.82 | 13.59 | 13.65 | 127,209 | -0.14(-1.02%) |
Feb 17, 2012 | 13.90 | 13.92 | 13.64 | 13.79 | 114,013 | -0.12(-0.86%) |
Feb 16, 2012 | 13.86 | 13.93 | 13.76 | 13.91 | 252,130 | +0.01(+0.07%) |
Feb 15, 2012 | 13.54 | 13.91 | 13.45 | 13.90 | 603,720 | +0.38(+2.81%) |
Feb 14, 2012 | 13.58 | 13.64 | 13.37 | 13.52 | 533,508 | -0.12(-0.88%) |
Feb 13, 2012 | 13.46 | 13.89 | 13.24 | 13.64 | 174,138 | +0.26(+1.94%) |
Feb 10, 2012 | 13.41 | 13.50 | 13.37 | 13.38 | 155,033 | -0.20(-1.47%) |
Feb 09, 2012 | 13.74 | 13.80 | 13.52 | 13.58 | 122,742 | -0.10(-0.73%) |
Feb 08, 2012 | 13.76 | 14.14 | 13.59 | 13.68 | 416,016 | -0.02(-0.15%) |
Feb 07, 2012 | 14.38 | 14.38 | 13.20 | 13.70 | 1,563,886 | -0.68(-4.73%) |
Feb 06, 2012 | 14.35 | 14.52 | 14.30 | 14.38 | 166,496 | -0.03(-0.21%) |
Feb 03, 2012 | 14.40 | 14.41 | 14.19 | 14.41 | 426,142 | +0.27(+1.91%) |
Feb 02, 2012 | 14.34 | 14.38 | 14.12 | 14.14 | 172,700 | -0.12(-0.84%) |
Feb 01, 2012 | 14.24 | 14.40 | 14.14 | 14.26 | 367,426 | +0.15(+1.06%) |
Jan 31, 2012 | 14.16 | 14.22 | 13.98 | 14.11 | 198,210 | +0.01(+0.07%) |
Jan 30, 2012 | 13.98 | 14.16 | 13.70 | 14.10 | 195,055 | +0.05(+0.36%) |
Jan 27, 2012 | 13.75 | 14.17 | 13.75 | 14.05 | 121,192 | +0.23(+1.66%) |
Jan 26, 2012 | 13.92 | 13.92 | 13.71 | 13.82 | 133,545 | -0.04(-0.29%) |
Jan 25, 2012 | 13.64 | 13.87 | 13.50 | 13.86 | 152,366 | +0.22(+1.61%) |
Jan 24, 2012 | 13.48 | 13.66 | 13.42 | 13.64 | 204,973 | +0.12(+0.89%) |
Jan 23, 2012 | 13.51 | 13.65 | 13.40 | 13.52 | 144,414 | -0.06(-0.44%) |
Jan 20, 2012 | 13.40 | 13.72 | 13.40 | 13.58 | 219,160 | +0.13(+0.97%) |
Jan 19, 2012 | 13.40 | 13.46 | 13.21 | 13.45 | 277,866 | +0.03(+0.22%) |
Jan 18, 2012 | 13.21 | 13.52 | 13.12 | 13.42 | 379,277 | +0.18(+1.36%) |
Jan 17, 2012 | 13.14 | 13.31 | 13.01 | 13.24 | 181,118 | +0.21(+1.61%) |
Jan 13, 2012 | 12.71 | 13.04 | 12.71 | 13.03 | 137,172 | +0.16(+1.24%) |
Jan 12, 2012 | 12.60 | 12.97 | 12.48 | 12.87 | 364,751 | +0.33(+2.63%) |
Jan 11, 2012 | 12.51 | 12.59 | 12.39 | 12.54 | 631,231 | -0.02(-0.16%) |
Jan 10, 2012 | 12.85 | 12.92 | 12.45 | 12.56 | 395,622 | -0.23(-1.80%) |
Jan 09, 2012 | 13.10 | 13.26 | 12.79 | 12.79 | 229,648 | -0.27(-2.07%) |
Jan 06, 2012 | 13.32 | 13.48 | 13.06 | 13.06 | 265,582 | -0.29(-2.17%) |
Jan 05, 2012 | 13.33 | 13.56 | 13.21 | 13.35 | 149,819 | -0.09(-0.67%) |
Jan 04, 2012 | 13.50 | 13.85 | 13.39 | 13.44 | 147,413 | +0.06(+0.45%) |
Dec 30, 2011 | 13.56 | 13.55 | 13.36 | 13.38 | 135,164 | -0.18(-1.33%) |
Dec 29, 2011 | 13.49 | 13.67 | 13.45 | 13.56 | 131,744 | +0.12(+0.89%) |
Dec 28, 2011 | 13.79 | 13.79 | 13.43 | 13.44 | 119,840 | -0.40(-2.89%) |
Dec 27, 2011 | 13.68 | 13.89 | 13.64 | 13.84 | 160,362 | +0.08(+0.58%) |
Dec 23, 2011 | 13.75 | 13.79 | 13.57 | 13.76 | 113,923 | +0.04(+0.29%) |
Dec 21, 2011 | 13.62 | 13.75 | 13.44 | 13.72 | 135,716 | +0.04(+0.29%) |
Dec 20, 2011 | 13.48 | 13.70 | 13.48 | 13.68 | 273,280 | +0.44(+3.32%) |
Dec 19, 2011 | 13.69 | 13.75 | 13.22 | 13.24 | 128,388 | -0.39(-2.86%) |
Dec 16, 2011 | 13.79 | 13.88 | 13.43 | 13.63 | 392,456 | -0.05(-0.37%) |
Dec 15, 2011 | 13.68 | 13.75 | 13.50 | 13.68 | 341,023 | +0.20(+1.48%) |
Dec 14, 2011 | 13.29 | 13.49 | 13.25 | 13.48 | 159,859 | +0.09(+0.67%) |
Dec 13, 2011 | 13.50 | 13.65 | 13.32 | 13.39 | 212,427 | +0.00(+0.00%) |
Dec 12, 2011 | 13.32 | 13.40 | 13.12 | 13.39 | 197,960 | -0.07(-0.52%) |
Dec 09, 2011 | 12.95 | 13.55 | 12.93 | 13.46 | 176,057 | +0.58(+4.50%) |
Dec 08, 2011 | 12.98 | 13.07 | 12.85 | 12.88 | 248,652 | -0.27(-2.05%) |
Dec 07, 2011 | 12.99 | 13.17 | 12.75 | 13.15 | 158,957 | +0.09(+0.69%) |
Dec 06, 2011 | 12.96 | 13.09 | 12.78 | 13.06 | 140,275 | +0.09(+0.69%) |
Dec 05, 2011 | 13.35 | 13.35 | 12.92 | 12.97 | 317,588 | -0.17(-1.29%) |
Dec 02, 2011 | 13.82 | 13.82 | 13.11 | 13.14 | 301,865 | -0.53(-3.88%) |
Dec 01, 2011 | 13.82 | 13.85 | 13.67 | 13.67 | 174,609 | -0.22(-1.58%) |
Nov 30, 2011 | 13.55 | 13.99 | 13.50 | 13.89 | 359,256 | +0.79(+6.03%) |
Nov 29, 2011 | 13.34 | 13.36 | 13.00 | 13.10 | 80,053 | -0.22(-1.65%) |
Nov 28, 2011 | 13.04 | 13.38 | 12.97 | 13.32 | 166,594 | +0.68(+5.38%) |
Nov 25, 2011 | 12.80 | 12.98 | 12.64 | 12.64 | 83,843 | -0.21(-1.63%) |
Nov 23, 2011 | 13.11 | 13.16 | 12.79 | 12.85 | 150,194 | -0.37(-2.80%) |
Nov 22, 2011 | 13.18 | 13.46 | 13.10 | 13.22 | 134,528 | +0.06(+0.46%) |
Nov 21, 2011 | 13.22 | 13.31 | 13.12 | 13.16 | 242,546 | -0.28(-2.08%) |
Nov 18, 2011 | 13.54 | 13.66 | 13.43 | 13.44 | 178,830 | -0.09(-0.67%) |
Nov 17, 2011 | 13.51 | 13.75 | 13.43 | 13.53 | 184,868 | +0.03(+0.22%) |
Nov 16, 2011 | 13.40 | 13.62 | 13.33 | 13.50 | 205,326 | -0.01(-0.07%) |
Nov 15, 2011 | 13.00 | 13.53 | 12.75 | 13.51 | 182,056 | +0.40(+3.05%) |
Nov 14, 2011 | 13.43 | 13.47 | 13.03 | 13.11 | 156,545 | -0.36(-2.67%) |
Nov 11, 2011 | 13.33 | 13.52 | 13.26 | 13.47 | 153,554 | +0.30(+2.28%) |
Nov 10, 2011 | 13.52 | 13.52 | 13.12 | 13.17 | 158,250 | -0.14(-1.05%) |
Nov 09, 2011 | 13.48 | 13.56 | 13.22 | 13.31 | 369,243 | -0.51(-3.69%) |
Nov 08, 2011 | 13.59 | 13.87 | 13.35 | 13.82 | 180,459 | +0.36(+2.67%) |
Nov 07, 2011 | 13.15 | 13.59 | 12.91 | 13.46 | 240,678 | +0.22(+1.66%) |
Nov 04, 2011 | 13.26 | 13.38 | 13.10 | 13.24 | 191,336 | -0.14(-1.05%) |
Nov 03, 2011 | 13.03 | 13.43 | 12.70 | 13.38 | 279,890 | +0.52(+4.04%) |
Nov 02, 2011 | 13.13 | 13.21 | 12.80 | 12.86 | 283,109 | -0.06(-0.46%) |
Nov 01, 2011 | 12.97 | 13.20 | 12.90 | 12.92 | 271,622 | -0.50(-3.73%) |
Oct 31, 2011 | 13.48 | 13.68 | 13.01 | 13.42 | 230,737 | -0.20(-1.47%) |
Oct 28, 2011 | 14.00 | 14.13 | 13.60 | 13.62 | 327,474 | -0.41(-2.92%) |
Oct 27, 2011 | 13.87 | 14.24 | 13.70 | 14.03 | 307,510 | +0.59(+4.39%) |
Oct 26, 2011 | 12.82 | 13.59 | 12.71 | 13.44 | 431,550 | +0.54(+4.19%) |
Oct 25, 2011 | 13.35 | 13.35 | 12.74 | 12.90 | 491,781 | -0.53(-3.95%) |
Oct 24, 2011 | 13.32 | 13.59 | 13.21 | 13.43 | 283,741 | +0.15(+1.13%) |
Oct 21, 2011 | 13.08 | 13.31 | 12.86 | 13.28 | 184,958 | +0.44(+3.43%) |
Oct 20, 2011 | 13.09 | 13.09 | 12.52 | 12.84 | 162,181 | -0.25(-1.91%) |
Oct 19, 2011 | 12.95 | 13.32 | 12.86 | 13.09 | 273,257 | +0.16(+1.24%) |
Oct 18, 2011 | 12.63 | 13.02 | 12.44 | 12.93 | 247,449 | +0.32(+2.54%) |
Oct 17, 2011 | 12.84 | 12.96 | 12.56 | 12.61 | 275,091 | -0.34(-2.63%) |
Oct 14, 2011 | 13.00 | 13.20 | 12.80 | 12.95 | 347,675 | +0.05(+0.39%) |
Oct 13, 2011 | 12.88 | 13.05 | 12.81 | 12.90 | 243,501 | -0.11(-0.85%) |
Oct 12, 2011 | 13.02 | 13.17 | 12.96 | 13.01 | 395,685 | +0.13(+1.01%) |
Oct 11, 2011 | 12.91 | 13.12 | 12.81 | 12.88 | 224,603 | -0.12(-0.92%) |
Oct 10, 2011 | 12.99 | 13.24 | 12.80 | 13.00 | 277,189 | +0.27(+2.12%) |
Oct 07, 2011 | 13.27 | 13.33 | 12.68 | 12.73 | 195,494 | -0.55(-4.14%) |
Oct 06, 2011 | 13.29 | 13.44 | 13.05 | 13.28 | 618,696 | +0.22(+1.68%) |
Oct 05, 2011 | 13.15 | 13.19 | 12.77 | 13.06 | 360,184 | -0.07(-0.53%) |
Oct 04, 2011 | 12.32 | 13.19 | 12.32 | 13.13 | 646,479 | +0.78(+6.32%) |
Oct 03, 2011 | 12.99 | 13.35 | 12.35 | 12.35 | 361,881 | -0.79(-6.01%) |
Sep 30, 2011 | 13.37 | 13.56 | 13.12 | 13.14 | 306,447 | -0.45(-3.31%) |
Sep 29, 2011 | 14.09 | 14.18 | 13.16 | 13.59 | 387,463 | -0.15(-1.09%) |
Sep 28, 2011 | 14.22 | 14.41 | 13.74 | 13.74 | 240,139 | -0.47(-3.31%) |
Sep 27, 2011 | 14.00 | 14.39 | 13.87 | 14.21 | 227,722 | +0.45(+3.27%) |
Sep 26, 2011 | 13.54 | 13.78 | 13.30 | 13.76 | 213,628 | +0.32(+2.38%) |
Sep 23, 2011 | 13.54 | 13.82 | 13.27 | 13.44 | 284,843 | -0.11(-0.81%) |
Sep 22, 2011 | 13.35 | 13.75 | 13.27 | 13.55 | 381,132 | -0.23(-1.67%) |
Sep 21, 2011 | 14.10 | 14.54 | 13.74 | 13.78 | 242,604 | -0.31(-2.20%) |
Sep 20, 2011 | 14.46 | 14.63 | 13.94 | 14.09 | 257,560 | -0.32(-2.22%) |
Sep 19, 2011 | 14.32 | 14.74 | 14.01 | 14.41 | 284,525 | -0.20(-1.37%) |
Sep 16, 2011 | 14.15 | 14.63 | 14.11 | 14.61 | 501,235 | +0.56(+3.99%) |
Sep 15, 2011 | 13.75 | 14.10 | 13.54 | 14.05 | 198,072 | +0.44(+3.23%) |
Sep 14, 2011 | 13.56 | 13.84 | 13.25 | 13.61 | 229,416 | +0.16(+1.19%) |
Sep 13, 2011 | 13.23 | 13.53 | 13.20 | 13.45 | 324,724 | +0.27(+2.05%) |
Sep 12, 2011 | 12.90 | 13.19 | 12.85 | 13.18 | 210,445 | +0.07(+0.53%) |
Sep 09, 2011 | 13.47 | 13.52 | 12.95 | 13.11 | 339,940 | -0.52(-3.82%) |
Sep 08, 2011 | 14.05 | 14.13 | 13.51 | 13.63 | 219,360 | -0.53(-3.74%) |
Sep 07, 2011 | 13.83 | 14.39 | 13.82 | 14.16 | 314,076 | +0.52(+3.81%) |
Sep 06, 2011 | 13.64 | 13.87 | 13.41 | 13.64 | 182,996 | -0.44(-3.12%) |
Sep 02, 2011 | 14.13 | 14.50 | 14.05 | 14.08 | 328,419 | -0.37(-2.56%) |
Sep 01, 2011 | 14.53 | 14.85 | 14.30 | 14.45 | 376,899 | -0.10(-0.69%) |
Aug 31, 2011 | 14.60 | 14.70 | 14.36 | 14.55 | 604,025 | -0.06(-0.41%) |
Aug 30, 2011 | 14.36 | 14.75 | 14.27 | 14.61 | 420,066 | +0.13(+0.90%) |
Aug 29, 2011 | 14.39 | 14.60 | 14.09 | 14.48 | 305,412 | +0.24(+1.69%) |
Aug 26, 2011 | 13.84 | 14.48 | 13.75 | 14.24 | 398,168 | +0.42(+3.04%) |
Aug 25, 2011 | 13.62 | 13.93 | 13.62 | 13.82 | 362,827 | +0.27(+1.99%) |
Aug 24, 2011 | 13.42 | 13.77 | 13.31 | 13.55 | 143,284 | +0.08(+0.59%) |
Aug 23, 2011 | 12.94 | 13.49 | 12.84 | 13.47 | 252,198 | +0.52(+4.02%) |
Aug 22, 2011 | 13.20 | 13.55 | 12.67 | 12.95 | 185,012 | +0.11(+0.86%) |
Aug 19, 2011 | 12.94 | 13.40 | 12.81 | 12.84 | 276,954 | -0.31(-2.36%) |
Aug 18, 2011 | 13.43 | 13.65 | 13.13 | 13.15 | 271,135 | -0.67(-4.85%) |
Aug 17, 2011 | 13.98 | 14.22 | 13.63 | 13.82 | 150,086 | -0.06(-0.43%) |
Aug 16, 2011 | 13.94 | 14.07 | 13.64 | 13.88 | 246,737 | -0.21(-1.49%) |
Aug 15, 2011 | 13.80 | 14.10 | 13.31 | 14.09 | 236,376 | +0.45(+3.30%) |
Aug 12, 2011 | 13.86 | 13.89 | 13.24 | 13.64 | 596,095 | -0.11(-0.80%) |
Aug 11, 2011 | 13.40 | 13.89 | 12.91 | 13.75 | 531,669 | +0.46(+3.46%) |
Aug 10, 2011 | 14.77 | 14.77 | 13.25 | 13.29 | 439,653 | -1.18(-8.15%) |
Aug 09, 2011 | 14.10 | 14.57 | 12.52 | 14.47 | 622,269 | +1.73(+13.58%) |
Aug 08, 2011 | 13.82 | 14.42 | 12.74 | 12.74 | 432,176 | -1.50(-10.53%) |
Aug 05, 2011 | 14.67 | 14.82 | 13.80 | 14.24 | 465,466 | -0.30(-2.06%) |
Aug 04, 2011 | 14.95 | 15.05 | 14.53 | 14.54 | 493,221 | -0.57(-3.77%) |
Aug 03, 2011 | 14.96 | 15.28 | 14.42 | 15.11 | 287,724 | +0.23(+1.55%) |
Aug 02, 2011 | 15.35 | 15.62 | 14.87 | 14.88 | 245,920 | -0.50(-3.25%) |
Aug 01, 2011 | 15.89 | 15.89 | 15.30 | 15.38 | 313,531 | -0.29(-1.85%) |
Jul 29, 2011 | 15.08 | 15.83 | 14.97 | 15.67 | 958,239 | +0.53(+3.50%) |
Jul 28, 2011 | 15.47 | 15.61 | 15.12 | 15.14 | 384,916 | -0.26(-1.69%) |
Jul 27, 2011 | 15.87 | 16.00 | 14.90 | 15.40 | 1,464,512 | -0.53(-3.33%) |
Jul 26, 2011 | 16.27 | 16.29 | 15.73 | 15.93 | 460,238 | -0.29(-1.79%) |
Jul 25, 2011 | 16.89 | 17.04 | 16.17 | 16.22 | 889,849 | -0.90(-5.26%) |
Jul 22, 2011 | 17.28 | 18.21 | 16.81 | 17.12 | 838,618 | -1.21(-6.60%) |
Jul 21, 2011 | 17.69 | 18.62 | 17.49 | 18.33 | 388,289 | +0.66(+3.74%) |
Jul 20, 2011 | 17.96 | 17.96 | 17.49 | 17.67 | 213,068 | -0.33(-1.83%) |
Jul 19, 2011 | 17.80 | 18.02 | 17.68 | 18.00 | 205,097 | +0.36(+2.04%) |
Jul 18, 2011 | 17.75 | 17.75 | 17.23 | 17.64 | 230,947 | -0.22(-1.23%) |
Jul 15, 2011 | 17.93 | 17.95 | 17.65 | 17.86 | 158,451 | -0.03(-0.17%) |
Jul 14, 2011 | 18.12 | 18.18 | 17.85 | 17.89 | 121,278 | -0.16(-0.89%) |
Jul 13, 2011 | 18.14 | 18.25 | 17.98 | 18.05 | 212,539 | +0.01(+0.06%) |
Jul 12, 2011 | 18.01 | 18.29 | 17.95 | 18.04 | 181,597 | -0.03(-0.17%) |
Jul 11, 2011 | 18.18 | 18.31 | 17.95 | 18.07 | 196,495 | -0.33(-1.79%) |
Jul 08, 2011 | 18.42 | 18.53 | 18.04 | 18.40 | 294,781 | -0.33(-1.76%) |
Jul 07, 2011 | 19.10 | 19.19 | 18.62 | 18.73 | 605,989 | -0.42(-2.19%) |
Jul 06, 2011 | 18.58 | 19.23 | 18.58 | 19.15 | 564,774 | +0.49(+2.63%) |
Jul 05, 2011 | 18.04 | 18.69 | 18.02 | 18.66 | 431,194 | +0.61(+3.38%) |
Jul 01, 2011 | 17.89 | 18.28 | 17.80 | 18.05 | 242,812 | +0.08(+0.45%) |
Jun 30, 2011 | 17.91 | 18.05 | 17.74 | 17.97 | 515,835 | +0.13(+0.73%) |
Jun 29, 2011 | 18.02 | 18.08 | 17.79 | 17.84 | 212,345 | -0.20(-1.11%) |
Jun 28, 2011 | 17.81 | 18.04 | 17.60 | 18.04 | 201,115 | +0.32(+1.81%) |
Jun 27, 2011 | 17.45 | 17.78 | 17.45 | 17.72 | 239,281 | +0.23(+1.32%) |
Jun 24, 2011 | 17.76 | 17.87 | 17.48 | 17.49 | 519,992 | -0.23(-1.30%) |
Jun 23, 2011 | 17.60 | 17.72 | 17.03 | 17.72 | 679,981 | -0.10(-0.56%) |
Jun 22, 2011 | 18.00 | 18.09 | 17.75 | 17.82 | 749,131 | -0.23(-1.27%) |
Jun 21, 2011 | 18.09 | 18.16 | 17.52 | 18.05 | 635,529 | +0.08(+0.45%) |
Jun 20, 2011 | 17.99 | 18.30 | 17.89 | 17.97 | 357,542 | -0.03(-0.17%) |
Jun 17, 2011 | 17.45 | 18.10 | 17.29 | 18.00 | 1,618,901 | -0.57(-3.07%) |
Jun 16, 2011 | 18.05 | 18.59 | 18.00 | 18.57 | 223,806 | +0.51(+2.82%) |
Jun 15, 2011 | 18.27 | 18.48 | 17.98 | 18.06 | 95,851 | -0.38(-2.06%) |
Jun 14, 2011 | 18.91 | 19.06 | 18.35 | 18.44 | 184,310 | -0.36(-1.91%) |
Jun 13, 2011 | 18.75 | 18.94 | 18.75 | 18.80 | 146,776 | +0.13(+0.70%) |
Jun 10, 2011 | 18.48 | 18.80 | 18.44 | 18.67 | 190,417 | +0.17(+0.92%) |
Jun 09, 2011 | 19.00 | 19.24 | 18.39 | 18.50 | 160,932 | -0.40(-2.12%) |
Jun 08, 2011 | 18.80 | 19.49 | 18.54 | 18.90 | 237,923 | +0.01(+0.05%) |
Jun 07, 2011 | 18.46 | 19.16 | 18.46 | 18.89 | 160,908 | +0.30(+1.61%) |
Jun 06, 2011 | 18.78 | 18.85 | 18.43 | 18.59 | 167,985 | -0.13(-0.69%) |
Jun 03, 2011 | 18.74 | 19.00 | 18.53 | 18.72 | 168,257 | +1.11(+6.30%) |
May 24, 2011 | 17.62 | 17.79 | 17.17 | 17.61 | 228,658 | -0.02(-0.11%) |
May 23, 2011 | 17.92 | 18.06 | 17.53 | 17.63 | 175,818 | -0.61(-3.34%) |
May 20, 2011 | 18.51 | 18.68 | 18.10 | 18.24 | 137,350 | -0.39(-2.09%) |
May 19, 2011 | 18.72 | 18.75 | 18.50 | 18.63 | 146,282 | +0.06(+0.32%) |
May 18, 2011 | 18.32 | 18.73 | 18.05 | 18.57 | 186,399 | +0.32(+1.75%) |
May 17, 2011 | 18.88 | 18.89 | 18.20 | 18.25 | 178,719 | -0.66(-3.49%) |
May 16, 2011 | 18.89 | 19.11 | 18.84 | 18.91 | 200,811 | -0.13(-0.68%) |
May 13, 2011 | 18.95 | 19.16 | 18.75 | 19.04 | 342,553 | +0.19(+1.01%) |
May 12, 2011 | 18.84 | 18.94 | 18.19 | 18.85 | 241,303 | -0.01(-0.05%) |
May 11, 2011 | 19.45 | 19.51 | 18.68 | 18.86 | 287,404 | -0.59(-3.03%) |
May 10, 2011 | 19.34 | 19.72 | 19.28 | 19.45 | 213,678 | +0.28(+1.46%) |
May 09, 2011 | 18.64 | 19.94 | 18.55 | 19.17 | 494,363 | +0.45(+2.40%) |
May 06, 2011 | 18.64 | 18.91 | 18.42 | 18.72 | 140,890 | +0.21(+1.12%) |
May 05, 2011 | 18.38 | 18.89 | 18.19 | 18.51 | 189,733 | +0.00(+0.00%) |
May 04, 2011 | 18.65 | 18.70 | 18.37 | 18.51 | 154,521 | -0.14(-0.77%) |
May 03, 2011 | 18.74 | 18.79 | 18.50 | 18.66 | 158,107 | -0.14(-0.77%) |
May 02, 2011 | 18.83 | 18.84 | 18.35 | 18.80 | 327,761 | +0.14(+0.77%) |
Apr 29, 2011 | 18.93 | 18.93 | 18.35 | 18.66 | 298,130 | -0.19(-1.02%) |
Apr 28, 2011 | 19.04 | 19.18 | 18.80 | 18.85 | 266,281 | -0.20(-1.05%) |
Apr 27, 2011 | 19.04 | 19.21 | 18.90 | 19.05 | 228,311 | +0.03(+0.17%) |
Apr 26, 2011 | 19.25 | 19.25 | 18.92 | 19.02 | 322,575 | -0.22(-1.16%) |
Apr 25, 2011 | 19.10 | 19.36 | 18.73 | 19.24 | 381,258 | +0.43(+2.30%) |
Apr 21, 2011 | 18.86 | 18.94 | 18.56 | 18.81 | 558,700 | +0.06(+0.34%) |
Apr 20, 2011 | 17.85 | 18.78 | 17.85 | 18.74 | 1,189,161 | +0.96(+5.40%) |
Apr 19, 2011 | 17.98 | 18.07 | 17.75 | 17.78 | 234,806 | -0.33(-1.81%) |
Apr 18, 2011 | 18.07 | 18.20 | 17.70 | 18.11 | 496,166 | +0.03(+0.18%) |
Apr 15, 2011 | 17.26 | 18.14 | 16.70 | 18.08 | 1,396,728 | +0.63(+3.62%) |
Apr 14, 2011 | 16.94 | 17.50 | 16.88 | 17.45 | 278,940 | +0.38(+2.20%) |
Apr 13, 2011 | 16.52 | 17.16 | 16.45 | 17.07 | 602,450 | +0.70(+4.25%) |
Apr 12, 2011 | 16.24 | 16.45 | 16.15 | 16.38 | 604,818 | +0.10(+0.59%) |
Apr 11, 2011 | 16.06 | 16.38 | 15.99 | 16.28 | 323,580 | +0.19(+1.19%) |
Apr 08, 2011 | 16.95 | 17.03 | 16.07 | 16.09 | 354,223 | -0.78(-4.65%) |
Apr 07, 2011 | 16.70 | 16.92 | 16.50 | 16.87 | 303,928 | +0.21(+1.25%) |
Apr 06, 2011 | 16.24 | 16.72 | 16.21 | 16.66 | 218,102 | +0.44(+2.71%) |
Apr 05, 2011 | 16.04 | 16.28 | 15.89 | 16.22 | 181,266 | +0.09(+0.55%) |
Apr 04, 2011 | 16.13 | 16.26 | 16.04 | 16.14 | 111,273 | +0.06(+0.40%) |