Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.29 | 15.31 | 15.13 | 15.16 | 7,968 | +0.06(+0.42%) |
Mar 29, 2012 | 14.97 | 15.31 | 14.91 | 15.09 | 11,444 | +0.12(+0.81%) |
Mar 28, 2012 | 14.92 | 15.04 | 14.92 | 14.97 | 2,931 | -0.01(-0.05%) |
Mar 27, 2012 | 15.20 | 15.20 | 14.96 | 14.98 | 6,828 | -0.11(-0.75%) |
Mar 26, 2012 | 14.82 | 15.16 | 14.57 | 15.09 | 46,212 | +0.39(+2.66%) |
Mar 23, 2012 | 14.50 | 14.72 | 14.50 | 14.70 | 4,542 | +0.21(+1.47%) |
Mar 22, 2012 | 14.50 | 14.60 | 14.47 | 14.49 | 7,424 | -0.09(-0.64%) |
Mar 21, 2012 | 14.59 | 14.60 | 14.58 | 14.58 | 3,862 | +0.06(+0.39%) |
Mar 20, 2012 | 14.96 | 14.96 | 14.52 | 14.52 | 8,847 | -0.48(-3.18%) |
Mar 19, 2012 | 14.76 | 15.10 | 14.74 | 15.00 | 9,715 | +0.33(+2.28%) |
Mar 16, 2012 | 14.68 | 14.76 | 14.56 | 14.67 | 20,200 | -0.02(-0.15%) |
Mar 15, 2012 | 14.69 | 14.69 | 14.55 | 14.69 | 1,955 | -0.01(-0.05%) |
Mar 14, 2012 | 14.64 | 14.82 | 14.59 | 14.70 | 6,153 | +0.10(+0.68%) |
Mar 13, 2012 | 14.49 | 14.62 | 14.37 | 14.60 | 8,612 | +0.18(+1.23%) |
Mar 12, 2012 | 15.19 | 15.19 | 14.42 | 14.42 | 6,469 | +0.22(+1.55%) |
Mar 09, 2012 | 14.18 | 14.20 | 14.06 | 14.20 | 5,685 | +0.11(+0.76%) |
Mar 08, 2012 | 13.89 | 14.14 | 13.89 | 14.09 | 5,684 | +0.12(+0.87%) |
Mar 07, 2012 | 13.95 | 13.97 | 13.88 | 13.97 | 4,303 | +0.10(+0.72%) |
Mar 06, 2012 | 13.95 | 14.16 | 13.86 | 13.87 | 9,777 | -0.14(-0.97%) |
Mar 05, 2012 | 14.03 | 14.04 | 13.88 | 14.00 | 1,637 | -0.02(-0.15%) |
Mar 02, 2012 | 14.68 | 14.85 | 13.81 | 14.03 | 11,552 | -0.58(-3.95%) |
Mar 01, 2012 | 14.79 | 14.79 | 14.60 | 14.60 | 7,291 | -0.20(-1.35%) |
Feb 29, 2012 | 14.99 | 14.99 | 14.75 | 14.80 | 7,960 | -0.14(-0.91%) |
Feb 28, 2012 | 14.94 | 14.94 | 14.81 | 14.94 | 1,601 | +0.13(+0.87%) |
Feb 27, 2012 | 14.74 | 14.94 | 14.74 | 14.81 | 1,515 | -0.05(-0.34%) |
Feb 24, 2012 | 14.86 | 14.86 | 14.86 | 14.86 | 1,648 | -0.09(-0.62%) |
Feb 23, 2012 | 14.87 | 15.00 | 14.74 | 14.95 | 7,369 | +0.16(+1.06%) |
Feb 22, 2012 | 15.16 | 15.16 | 14.79 | 14.79 | 3,189 | -0.18(-1.19%) |
Feb 21, 2012 | 14.94 | 15.01 | 14.94 | 14.97 | 4,952 | +0.00(+0.00%) |
Feb 17, 2012 | 15.10 | 15.10 | 14.42 | 14.97 | 7,304 | -0.13(-0.84%) |
Feb 16, 2012 | 14.76 | 15.18 | 14.76 | 15.10 | 4,370 | +0.31(+2.10%) |
Feb 15, 2012 | 14.92 | 15.02 | 14.69 | 14.79 | 29,180 | -0.15(-0.99%) |
Feb 14, 2012 | 14.94 | 15.01 | 14.82 | 14.94 | 8,637 | -0.16(-1.08%) |
Feb 13, 2012 | 15.18 | 15.18 | 15.02 | 15.10 | 3,453 | +0.13(+0.85%) |
Feb 10, 2012 | 14.93 | 15.11 | 14.93 | 14.97 | 2,949 | -0.07(-0.47%) |
Feb 09, 2012 | 15.17 | 15.26 | 15.04 | 15.04 | 4,799 | -0.13(-0.88%) |
Feb 08, 2012 | 15.62 | 15.62 | 14.88 | 15.18 | 25,753 | -0.33(-2.14%) |
Feb 07, 2012 | 15.61 | 15.61 | 15.51 | 15.51 | 1,384 | -0.12(-0.77%) |
Feb 06, 2012 | 15.76 | 15.82 | 15.63 | 15.63 | 3,958 | -0.16(-0.98%) |
Feb 03, 2012 | 15.66 | 15.85 | 15.52 | 15.79 | 16,367 | +0.35(+2.29%) |
Feb 02, 2012 | 15.25 | 15.50 | 15.25 | 15.43 | 9,424 | +0.14(+0.92%) |
Feb 01, 2012 | 14.87 | 15.34 | 14.87 | 15.29 | 14,351 | +0.47(+3.14%) |
Jan 31, 2012 | 15.07 | 15.07 | 14.79 | 14.82 | 6,586 | -0.11(-0.76%) |
Jan 30, 2012 | 15.15 | 15.26 | 14.94 | 14.94 | 15,075 | -0.25(-1.63%) |
Jan 27, 2012 | 15.05 | 15.26 | 15.03 | 15.18 | 6,544 | +0.04(+0.23%) |
Jan 26, 2012 | 15.18 | 15.22 | 15.02 | 15.15 | 8,462 | +0.08(+0.51%) |
Jan 25, 2012 | 14.81 | 15.10 | 14.81 | 15.07 | 7,812 | +0.35(+2.35%) |
Jan 24, 2012 | 14.75 | 14.81 | 14.69 | 14.73 | 7,974 | -0.11(-0.71%) |
Jan 23, 2012 | 14.79 | 14.87 | 14.72 | 14.83 | 7,144 | +0.07(+0.48%) |
Jan 20, 2012 | 14.70 | 14.83 | 14.62 | 14.76 | 6,174 | +0.08(+0.53%) |
Jan 19, 2012 | 14.61 | 14.76 | 14.61 | 14.68 | 2,899 | +0.03(+0.19%) |
Jan 18, 2012 | 14.60 | 14.68 | 14.47 | 14.65 | 7,896 | +0.08(+0.53%) |
Jan 17, 2012 | 14.45 | 14.63 | 14.45 | 14.58 | 10,759 | +0.18(+1.23%) |
Jan 13, 2012 | 14.35 | 14.41 | 14.23 | 14.40 | 7,906 | -0.08(-0.54%) |
Jan 12, 2012 | 14.49 | 14.55 | 14.29 | 14.48 | 2,557 | +0.05(+0.34%) |
Jan 11, 2012 | 14.60 | 14.60 | 14.35 | 14.43 | 29,421 | -0.13(-0.87%) |
Jan 10, 2012 | 14.62 | 14.62 | 14.47 | 14.56 | 7,563 | +0.09(+0.63%) |
Jan 09, 2012 | 14.41 | 14.50 | 14.34 | 14.46 | 8,093 | +0.02(+0.15%) |
Jan 06, 2012 | 14.48 | 14.51 | 14.39 | 14.44 | 11,151 | +0.01(+0.10%) |
Jan 05, 2012 | 14.33 | 14.44 | 14.23 | 14.43 | 2,633 | +0.02(+0.15%) |
Jan 04, 2012 | 14.46 | 14.53 | 14.41 | 14.41 | 20,326 | +0.11(+0.79%) |
Dec 30, 2011 | 14.44 | 14.49 | 14.26 | 14.29 | 6,347 | -0.23(-1.60%) |
Dec 29, 2011 | 14.49 | 14.53 | 14.41 | 14.53 | 3,440 | +0.28(+1.93%) |
Dec 28, 2011 | 14.46 | 14.46 | 14.23 | 14.25 | 7,652 | -0.16(-1.08%) |
Dec 27, 2011 | 14.48 | 14.48 | 14.35 | 14.41 | 57,453 | -0.07(-0.49%) |
Dec 23, 2011 | 14.07 | 14.48 | 14.07 | 14.48 | 10,474 | +0.80(+5.83%) |
Dec 21, 2011 | 13.91 | 13.91 | 13.60 | 13.68 | 5,384 | -0.20(-1.43%) |
Dec 20, 2011 | 13.70 | 13.88 | 13.70 | 13.88 | 17,098 | +0.45(+3.37%) |
Dec 19, 2011 | 13.94 | 14.05 | 13.43 | 13.43 | 9,636 | -0.42(-3.01%) |
Dec 16, 2011 | 14.12 | 14.12 | 13.76 | 13.84 | 24,076 | -0.09(-0.66%) |
Dec 15, 2011 | 13.67 | 13.95 | 13.64 | 13.93 | 6,552 | +0.34(+2.49%) |
Dec 14, 2011 | 13.65 | 13.65 | 13.42 | 13.60 | 6,960 | -0.04(-0.31%) |
Dec 13, 2011 | 13.87 | 13.93 | 13.52 | 13.64 | 7,276 | -0.14(-1.03%) |
Dec 12, 2011 | 13.68 | 13.79 | 13.67 | 13.78 | 5,572 | -0.18(-1.27%) |
Dec 09, 2011 | 13.50 | 14.03 | 13.43 | 13.96 | 13,105 | +0.17(+1.23%) |
Dec 08, 2011 | 14.27 | 14.27 | 13.72 | 13.79 | 10,844 | -0.44(-3.13%) |
Dec 07, 2011 | 14.20 | 14.23 | 14.10 | 14.23 | 5,912 | -0.10(-0.69%) |
Dec 06, 2011 | 14.60 | 14.65 | 14.13 | 14.33 | 10,610 | -0.36(-2.45%) |
Dec 05, 2011 | 14.59 | 14.73 | 14.41 | 14.69 | 14,190 | +0.35(+2.41%) |
Dec 02, 2011 | 14.62 | 14.62 | 14.09 | 14.34 | 5,531 | -0.17(-1.17%) |
Dec 01, 2011 | 14.73 | 14.73 | 14.35 | 14.51 | 8,332 | -0.22(-1.49%) |
Nov 30, 2011 | 14.44 | 14.74 | 14.29 | 14.73 | 26,168 | +0.71(+5.09%) |
Nov 29, 2011 | 13.99 | 14.13 | 13.97 | 14.02 | 12,699 | +0.03(+0.20%) |
Nov 28, 2011 | 13.98 | 14.01 | 13.77 | 13.99 | 10,753 | +0.44(+3.23%) |
Nov 25, 2011 | 13.55 | 13.77 | 13.51 | 13.55 | 7,049 | -0.13(-0.98%) |
Nov 23, 2011 | 14.11 | 14.19 | 13.69 | 13.69 | 8,573 | -0.42(-2.95%) |
Nov 22, 2011 | 14.16 | 14.16 | 14.10 | 14.10 | 2,562 | +0.00(+0.00%) |
Nov 21, 2011 | 14.20 | 14.34 | 14.10 | 14.10 | 8,268 | -0.23(-1.63%) |
Nov 18, 2011 | 14.13 | 14.41 | 14.13 | 14.34 | 8,998 | +0.14(+0.99%) |
Nov 17, 2011 | 14.20 | 14.34 | 14.13 | 14.20 | 8,100 | +0.06(+0.40%) |
Nov 16, 2011 | 14.48 | 14.49 | 14.14 | 14.14 | 7,980 | -0.32(-2.25%) |
Nov 15, 2011 | 14.30 | 14.72 | 14.30 | 14.46 | 14,766 | +0.24(+1.67%) |
Nov 14, 2011 | 14.34 | 14.34 | 14.08 | 14.23 | 13,715 | -0.15(-1.07%) |
Nov 11, 2011 | 14.24 | 14.38 | 14.24 | 14.38 | 10,651 | +0.34(+2.39%) |
Nov 10, 2011 | 14.35 | 14.35 | 13.98 | 14.04 | 6,471 | -0.18(-1.23%) |
Nov 09, 2011 | 14.32 | 14.32 | 14.02 | 14.22 | 20,955 | -0.18(-1.22%) |
Nov 08, 2011 | 14.07 | 14.39 | 14.00 | 14.39 | 9,576 | +0.32(+2.29%) |
Nov 07, 2011 | 13.69 | 14.08 | 13.61 | 14.07 | 17,528 | +0.31(+2.24%) |
Nov 04, 2011 | 13.83 | 13.83 | 13.73 | 13.76 | 3,399 | -0.12(-0.86%) |
Nov 03, 2011 | 13.46 | 13.93 | 13.46 | 13.88 | 8,710 | +0.41(+3.07%) |
Nov 02, 2011 | 13.57 | 13.71 | 13.38 | 13.47 | 18,785 | -0.07(-0.52%) |
Nov 01, 2011 | 13.74 | 13.79 | 13.38 | 13.54 | 14,579 | -0.50(-3.59%) |
Oct 31, 2011 | 14.42 | 14.68 | 14.04 | 14.04 | 8,685 | -0.60(-4.07%) |
Oct 28, 2011 | 14.56 | 14.64 | 14.55 | 14.64 | 14,504 | +0.14(+0.97%) |
Oct 27, 2011 | 13.64 | 14.58 | 13.64 | 14.50 | 38,638 | +0.66(+4.76%) |
Oct 26, 2011 | 13.94 | 13.94 | 13.56 | 13.84 | 10,122 | +0.14(+1.02%) |
Oct 25, 2011 | 14.25 | 14.41 | 13.69 | 13.70 | 7,656 | -0.73(-5.05%) |
Oct 24, 2011 | 14.20 | 14.57 | 14.20 | 14.43 | 10,067 | +0.18(+1.23%) |
Oct 21, 2011 | 14.29 | 14.43 | 14.16 | 14.25 | 14,572 | +0.23(+1.65%) |
Oct 20, 2011 | 13.62 | 14.04 | 13.62 | 14.02 | 3,851 | +0.29(+2.14%) |
Oct 19, 2011 | 14.14 | 14.21 | 13.70 | 13.73 | 11,653 | -0.55(-3.83%) |
Oct 18, 2011 | 14.10 | 14.38 | 14.00 | 14.28 | 13,095 | +0.09(+0.64%) |
Oct 17, 2011 | 14.32 | 14.53 | 14.16 | 14.18 | 9,017 | -0.32(-2.17%) |
Oct 14, 2011 | 14.36 | 14.70 | 14.35 | 14.50 | 11,863 | +0.12(+0.83%) |
Oct 13, 2011 | 14.15 | 14.67 | 13.87 | 14.38 | 11,975 | +0.23(+1.63%) |
Oct 12, 2011 | 13.88 | 14.15 | 13.84 | 14.15 | 10,884 | +0.32(+2.33%) |
Oct 11, 2011 | 13.74 | 13.86 | 13.57 | 13.83 | 7,216 | +0.01(+0.10%) |
Oct 10, 2011 | 13.76 | 13.88 | 13.32 | 13.81 | 19,957 | +0.29(+2.12%) |
Oct 07, 2011 | 13.84 | 13.84 | 13.43 | 13.53 | 11,279 | -0.38(-2.72%) |
Oct 06, 2011 | 13.71 | 13.95 | 13.50 | 13.90 | 13,489 | +0.17(+1.22%) |
Oct 05, 2011 | 13.45 | 13.74 | 13.13 | 13.74 | 8,010 | +0.20(+1.45%) |
Oct 04, 2011 | 12.68 | 13.81 | 12.63 | 13.54 | 21,003 | +0.92(+7.27%) |
Oct 03, 2011 | 12.97 | 13.10 | 12.62 | 12.62 | 23,780 | -0.39(-3.01%) |
Sep 30, 2011 | 12.63 | 13.26 | 12.63 | 13.01 | 16,038 | +0.18(+1.42%) |
Sep 29, 2011 | 12.29 | 12.83 | 12.29 | 12.83 | 13,708 | +0.55(+4.51%) |
Sep 28, 2011 | 12.50 | 12.92 | 12.28 | 12.28 | 9,585 | -0.32(-2.50%) |
Sep 27, 2011 | 12.36 | 12.59 | 12.20 | 12.59 | 11,761 | +0.43(+3.57%) |
Sep 26, 2011 | 12.08 | 12.21 | 11.82 | 12.16 | 4,845 | +0.15(+1.28%) |
Sep 23, 2011 | 11.89 | 12.15 | 11.85 | 12.01 | 10,310 | +0.13(+1.12%) |
Sep 22, 2011 | 11.91 | 12.18 | 11.85 | 11.87 | 35,334 | -0.10(-0.82%) |
Sep 21, 2011 | 12.38 | 12.49 | 11.96 | 11.97 | 14,786 | -0.28(-2.29%) |
Sep 20, 2011 | 12.33 | 12.58 | 12.25 | 12.25 | 51,207 | -0.02(-0.17%) |
Sep 19, 2011 | 12.40 | 12.47 | 12.27 | 12.27 | 17,408 | -0.36(-2.83%) |
Sep 16, 2011 | 12.76 | 12.87 | 12.48 | 12.63 | 35,875 | -0.07(-0.55%) |
Sep 15, 2011 | 12.72 | 12.88 | 12.57 | 12.70 | 8,161 | +0.01(+0.11%) |
Sep 14, 2011 | 12.61 | 12.78 | 12.53 | 12.69 | 13,434 | +0.08(+0.61%) |
Sep 13, 2011 | 12.62 | 12.66 | 12.48 | 12.61 | 20,227 | +0.07(+0.56%) |
Sep 12, 2011 | 12.79 | 13.05 | 12.53 | 12.54 | 7,686 | -0.25(-1.92%) |
Sep 09, 2011 | 12.64 | 13.12 | 12.63 | 12.78 | 13,001 | -0.03(-0.22%) |
Sep 08, 2011 | 12.80 | 13.05 | 12.80 | 12.81 | 13,962 | -0.16(-1.24%) |
Sep 07, 2011 | 12.61 | 13.36 | 12.61 | 12.97 | 15,591 | +0.57(+4.63%) |
Sep 06, 2011 | 12.01 | 12.64 | 12.01 | 12.40 | 18,148 | +0.07(+0.57%) |
Sep 02, 2011 | 12.82 | 12.89 | 12.33 | 12.33 | 17,738 | -0.54(-4.19%) |
Sep 01, 2011 | 13.46 | 13.66 | 12.83 | 12.87 | 11,718 | -0.68(-5.02%) |
Aug 31, 2011 | 13.66 | 13.66 | 13.32 | 13.55 | 11,174 | -0.02(-0.15%) |
Aug 30, 2011 | 13.42 | 13.81 | 13.41 | 13.57 | 21,980 | +0.11(+0.78%) |
Aug 29, 2011 | 13.16 | 13.53 | 13.16 | 13.46 | 16,887 | +0.36(+2.73%) |
Aug 26, 2011 | 12.87 | 13.11 | 12.87 | 13.11 | 5,260 | +0.23(+1.80%) |
Aug 25, 2011 | 12.99 | 12.99 | 12.87 | 12.87 | 7,198 | -0.17(-1.29%) |
Aug 24, 2011 | 12.75 | 13.17 | 12.59 | 13.04 | 18,138 | +0.18(+1.36%) |
Aug 23, 2011 | 12.71 | 12.88 | 12.67 | 12.87 | 12,510 | +0.26(+2.06%) |
Aug 22, 2011 | 12.85 | 12.85 | 12.57 | 12.61 | 8,066 | +0.14(+1.12%) |
Aug 19, 2011 | 12.33 | 12.66 | 12.33 | 12.47 | 8,774 | -0.07(-0.56%) |
Aug 18, 2011 | 12.63 | 12.77 | 12.54 | 12.54 | 29,758 | -0.24(-1.86%) |
Aug 17, 2011 | 12.69 | 13.10 | 12.69 | 12.78 | 4,398 | +0.18(+1.39%) |
Aug 16, 2011 | 12.82 | 12.89 | 12.57 | 12.60 | 10,808 | -0.35(-2.73%) |
Aug 15, 2011 | 12.62 | 13.07 | 12.62 | 12.96 | 10,993 | +0.29(+2.30%) |
Aug 12, 2011 | 13.04 | 13.04 | 12.40 | 12.66 | 16,055 | -0.40(-3.03%) |
Aug 11, 2011 | 12.73 | 13.27 | 12.00 | 13.06 | 24,692 | +0.40(+3.12%) |
Aug 10, 2011 | 13.25 | 13.61 | 12.64 | 12.66 | 19,200 | -0.85(-6.27%) |
Aug 09, 2011 | 13.99 | 13.88 | 13.20 | 13.51 | 19,844 | -0.02(-0.15%) |
Aug 08, 2011 | 13.99 | 14.57 | 13.53 | 13.53 | 27,069 | -0.60(-4.27%) |
Aug 05, 2011 | 14.14 | 14.32 | 14.04 | 14.13 | 4,922 | +0.17(+1.19%) |
Aug 04, 2011 | 13.81 | 14.16 | 13.81 | 13.97 | 19,772 | +0.07(+0.50%) |
Aug 03, 2011 | 13.83 | 14.04 | 13.73 | 13.90 | 6,263 | +0.07(+0.50%) |
Aug 02, 2011 | 14.18 | 14.28 | 13.83 | 13.83 | 8,436 | -0.40(-2.83%) |
Aug 01, 2011 | 14.50 | 14.50 | 14.16 | 14.23 | 21,072 | -0.12(-0.87%) |
Jul 29, 2011 | 14.26 | 14.50 | 14.26 | 14.36 | 5,261 | -0.04(-0.29%) |
Jul 28, 2011 | 14.34 | 14.40 | 14.27 | 14.40 | 3,340 | +0.14(+0.97%) |
Jul 27, 2011 | 14.30 | 14.43 | 14.26 | 14.26 | 16,715 | -0.05(-0.34%) |
Jul 26, 2011 | 14.38 | 14.47 | 14.28 | 14.31 | 3,693 | +0.04(+0.29%) |
Jul 25, 2011 | 14.25 | 14.27 | 14.25 | 14.27 | 3,366 | -0.20(-1.39%) |
Jul 22, 2011 | 14.59 | 14.59 | 14.47 | 14.47 | 2,788 | -0.19(-1.33%) |
Jul 21, 2011 | 14.72 | 14.81 | 14.57 | 14.66 | 6,052 | -0.05(-0.33%) |
Jul 20, 2011 | 14.81 | 14.85 | 14.71 | 14.71 | 1,664 | -0.05(-0.33%) |
Jul 19, 2011 | 14.38 | 15.05 | 14.30 | 14.76 | 17,580 | +0.48(+3.35%) |
Jul 18, 2011 | 14.28 | 14.36 | 14.23 | 14.28 | 2,460 | -0.13(-0.91%) |
Jul 15, 2011 | 14.38 | 14.41 | 14.23 | 14.41 | 11,052 | +0.16(+1.12%) |
Jul 14, 2011 | 14.56 | 14.56 | 14.25 | 14.25 | 9,112 | -0.20(-1.39%) |
Jul 13, 2011 | 14.30 | 14.54 | 14.27 | 14.45 | 16,202 | +0.19(+1.36%) |
Jul 12, 2011 | 14.20 | 14.36 | 14.18 | 14.26 | 4,856 | +0.08(+0.54%) |
Jul 11, 2011 | 14.18 | 14.30 | 14.18 | 14.18 | 6,991 | -0.03(-0.19%) |
Jul 08, 2011 | 14.41 | 14.41 | 14.18 | 14.21 | 13,255 | -0.26(-1.82%) |
Jul 07, 2011 | 14.16 | 14.60 | 14.14 | 14.47 | 12,161 | +0.46(+3.27%) |
Jul 06, 2011 | 13.88 | 14.08 | 13.70 | 14.02 | 17,899 | +0.13(+0.95%) |
Jul 05, 2011 | 14.50 | 14.55 | 13.63 | 13.88 | 27,043 | -0.56(-3.89%) |
Jul 01, 2011 | 14.77 | 14.77 | 14.22 | 14.45 | 20,014 | -0.42(-2.80%) |
Jun 30, 2011 | 14.68 | 14.88 | 14.56 | 14.86 | 52,329 | +0.17(+1.18%) |
Jun 29, 2011 | 14.74 | 14.80 | 14.42 | 14.69 | 14,126 | -0.08(-0.52%) |
Jun 28, 2011 | 14.57 | 14.88 | 14.57 | 14.77 | 17,202 | +0.20(+1.38%) |
Jun 27, 2011 | 13.85 | 14.56 | 13.77 | 14.56 | 9,410 | +0.65(+4.69%) |
Jun 24, 2011 | 13.55 | 13.92 | 13.44 | 13.91 | 98,704 | +0.37(+2.71%) |
Jun 23, 2011 | 13.84 | 13.84 | 13.26 | 13.54 | 42,261 | -0.44(-3.13%) |
Jun 22, 2011 | 14.13 | 14.19 | 13.95 | 13.98 | 4,911 | -0.24(-1.66%) |
Jun 21, 2011 | 14.04 | 14.22 | 13.81 | 14.22 | 6,832 | +0.24(+1.74%) |
Jun 20, 2011 | 13.84 | 13.99 | 13.84 | 13.97 | 5,823 | +0.10(+0.70%) |
Jun 17, 2011 | 14.01 | 14.10 | 13.83 | 13.88 | 23,891 | -0.09(-0.65%) |
Jun 16, 2011 | 14.00 | 14.04 | 13.69 | 13.97 | 11,772 | +0.19(+1.36%) |
Jun 15, 2011 | 14.09 | 14.12 | 13.72 | 13.78 | 15,238 | -0.35(-2.50%) |
Jun 14, 2011 | 13.86 | 14.21 | 13.77 | 14.13 | 14,985 | +0.37(+2.72%) |
Jun 13, 2011 | 13.92 | 14.02 | 13.75 | 13.76 | 7,651 | -0.08(-0.60%) |
Jun 10, 2011 | 14.01 | 14.01 | 13.79 | 13.84 | 12,066 | -0.16(-1.14%) |
Jun 09, 2011 | 14.17 | 14.17 | 13.91 | 14.00 | 10,697 | -0.15(-1.03%) |
Jun 08, 2011 | 14.15 | 14.15 | 14.15 | 14.15 | 2,524 | +0.03(+0.20%) |
Jun 07, 2011 | 14.21 | 14.26 | 13.93 | 14.12 | 10,797 | +0.06(+0.39%) |
Jun 06, 2011 | 14.09 | 14.19 | 14.07 | 14.07 | 8,547 | -0.05(-0.34%) |
Jun 03, 2011 | 14.29 | 14.36 | 14.09 | 14.11 | 20,690 | -0.46(-3.14%) |
May 24, 2011 | 14.54 | 14.67 | 14.49 | 14.57 | 25,429 | +0.17(+1.20%) |
May 23, 2011 | 14.68 | 14.78 | 14.40 | 14.40 | 7,970 | -0.43(-2.90%) |
May 20, 2011 | 14.84 | 14.95 | 14.79 | 14.83 | 14,500 | -0.08(-0.56%) |
May 19, 2011 | 14.77 | 15.14 | 14.72 | 14.91 | 39,890 | +0.26(+1.75%) |
May 18, 2011 | 14.45 | 14.69 | 14.45 | 14.65 | 9,847 | +0.19(+1.34%) |
May 17, 2011 | 14.42 | 14.55 | 14.35 | 14.46 | 13,859 | +0.04(+0.29%) |
May 16, 2011 | 14.88 | 14.91 | 14.42 | 14.42 | 12,904 | -0.54(-3.64%) |
May 13, 2011 | 15.23 | 15.23 | 14.96 | 14.96 | 3,508 | -0.27(-1.76%) |
May 12, 2011 | 15.07 | 15.27 | 14.94 | 15.23 | 16,325 | +0.18(+1.19%) |
May 11, 2011 | 15.19 | 15.27 | 15.05 | 15.05 | 8,055 | -0.15(-1.00%) |
May 10, 2011 | 14.59 | 15.42 | 14.59 | 15.20 | 14,998 | +0.71(+4.89%) |
May 09, 2011 | 14.36 | 14.52 | 14.36 | 14.50 | 2,969 | +0.08(+0.52%) |
May 06, 2011 | 14.54 | 14.58 | 14.33 | 14.42 | 15,557 | -0.02(-0.14%) |
May 05, 2011 | 14.51 | 14.68 | 14.44 | 14.44 | 9,096 | -0.15(-1.04%) |
May 04, 2011 | 14.94 | 14.94 | 14.59 | 14.59 | 8,157 | -0.32(-2.12%) |
May 03, 2011 | 14.94 | 14.94 | 14.80 | 14.91 | 5,801 | -0.10(-0.64%) |
May 02, 2011 | 15.07 | 15.09 | 14.96 | 15.00 | 10,335 | -0.21(-1.36%) |
Apr 29, 2011 | 14.80 | 15.23 | 14.79 | 15.21 | 21,337 | +0.40(+2.70%) |
Apr 28, 2011 | 14.94 | 14.94 | 14.69 | 14.81 | 11,186 | -0.05(-0.32%) |
Apr 27, 2011 | 14.71 | 14.90 | 14.70 | 14.86 | 4,888 | +0.12(+0.79%) |
Apr 26, 2011 | 14.43 | 14.74 | 14.43 | 14.74 | 6,822 | +0.31(+2.15%) |
Apr 25, 2011 | 14.27 | 14.43 | 14.16 | 14.43 | 24,092 | +0.28(+2.00%) |
Apr 21, 2011 | 14.25 | 14.30 | 14.02 | 14.15 | 6,025 | +0.04(+0.29%) |
Apr 20, 2011 | 14.05 | 14.25 | 14.01 | 14.11 | 12,972 | +0.19(+1.34%) |
Apr 19, 2011 | 13.95 | 13.99 | 13.83 | 13.92 | 8,984 | -0.04(-0.30%) |
Apr 18, 2011 | 13.82 | 14.05 | 13.82 | 13.96 | 4,503 | +0.04(+0.30%) |
Apr 15, 2011 | 13.77 | 14.08 | 13.77 | 13.92 | 15,727 | +0.11(+0.80%) |
Apr 14, 2011 | 13.65 | 13.83 | 13.65 | 13.81 | 25,210 | +0.08(+0.60%) |
Apr 13, 2011 | 14.01 | 14.03 | 13.73 | 13.73 | 12,452 | -0.23(-1.63%) |
Apr 12, 2011 | 13.82 | 13.96 | 13.80 | 13.96 | 13,652 | -0.01(-0.05%) |
Apr 11, 2011 | 14.71 | 14.71 | 13.96 | 13.96 | 21,484 | -0.76(-5.19%) |
Apr 08, 2011 | 15.14 | 15.14 | 14.73 | 14.73 | 5,850 | -0.39(-2.55%) |
Apr 07, 2011 | 15.17 | 15.18 | 15.11 | 15.11 | 2,051 | -0.08(-0.54%) |
Apr 06, 2011 | 15.22 | 15.27 | 14.99 | 15.20 | 5,097 | +0.14(+0.91%) |
Apr 05, 2011 | 15.07 | 15.22 | 14.98 | 15.06 | 7,686 | -0.09(-0.59%) |
Apr 04, 2011 | 14.77 | 15.15 | 14.67 | 15.15 | 14,616 | +0.43(+2.90%) |