Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.270 | 9.470 | 9.170 | 9.280 | 688,739 | +0.13(+1.42%) |
Mar 29, 2012 | 9.100 | 9.220 | 8.910 | 9.150 | 883,750 | +0.00(+0.00%) |
Mar 28, 2012 | 9.220 | 9.480 | 8.960 | 9.150 | 717,489 | -0.09(-0.97%) |
Mar 27, 2012 | 9.310 | 9.380 | 9.140 | 9.240 | 873,862 | -0.09(-0.96%) |
Mar 26, 2012 | 9.540 | 9.580 | 9.310 | 9.330 | 633,336 | -0.13(-1.37%) |
Mar 23, 2012 | 9.460 | 9.580 | 9.410 | 9.460 | 293,389 | -0.02(-0.21%) |
Mar 22, 2012 | 9.540 | 9.660 | 9.420 | 9.480 | 357,011 | -0.21(-2.17%) |
Mar 21, 2012 | 9.670 | 9.830 | 9.510 | 9.690 | 390,363 | +0.02(+0.21%) |
Mar 20, 2012 | 9.650 | 9.710 | 9.510 | 9.670 | 385,643 | -0.02(-0.21%) |
Mar 19, 2012 | 9.670 | 9.910 | 9.605 | 9.690 | 645,960 | +0.02(+0.21%) |
Mar 16, 2012 | 9.530 | 9.800 | 9.500 | 9.670 | 696,397 | +0.18(+1.90%) |
Mar 15, 2012 | 9.510 | 9.600 | 9.330 | 9.490 | 634,155 | +0.07(+0.74%) |
Mar 14, 2012 | 9.500 | 9.540 | 9.280 | 9.420 | 595,783 | -0.02(-0.21%) |
Mar 13, 2012 | 9.370 | 9.670 | 9.220 | 9.440 | 1,071,667 | +0.19(+2.05%) |
Mar 12, 2012 | 9.360 | 9.400 | 9.140 | 9.250 | 676,259 | -0.16(-1.70%) |
Mar 09, 2012 | 9.290 | 9.418 | 9.220 | 9.410 | 637,779 | +0.16(+1.73%) |
Mar 08, 2012 | 9.460 | 9.515 | 9.230 | 9.250 | 561,702 | -0.13(-1.39%) |
Mar 07, 2012 | 9.150 | 9.450 | 8.990 | 9.380 | 1,605,734 | +0.36(+3.99%) |
Mar 06, 2012 | 9.410 | 9.440 | 9.020 | 9.020 | 1,826,204 | -0.51(-5.35%) |
Mar 05, 2012 | 9.550 | 9.620 | 9.400 | 9.530 | 923,338 | +0.02(+0.21%) |
Mar 02, 2012 | 9.740 | 9.910 | 9.390 | 9.510 | 1,981,680 | -0.12(-1.25%) |
Mar 01, 2012 | 9.480 | 9.750 | 9.420 | 9.630 | 1,440,322 | +0.20(+2.12%) |
Feb 29, 2012 | 9.650 | 9.690 | 9.380 | 9.430 | 1,051,194 | -0.21(-2.18%) |
Feb 28, 2012 | 9.790 | 9.840 | 9.550 | 9.640 | 840,709 | -0.17(-1.73%) |
Feb 27, 2012 | 9.700 | 9.880 | 9.540 | 9.810 | 795,011 | +0.04(+0.41%) |
Feb 24, 2012 | 9.850 | 9.950 | 9.660 | 9.770 | 682,111 | -0.13(-1.31%) |
Feb 23, 2012 | 9.800 | 9.910 | 9.712 | 9.900 | 428,408 | +0.09(+0.92%) |
Feb 22, 2012 | 9.980 | 9.980 | 9.710 | 9.810 | 655,921 | -0.14(-1.41%) |
Feb 21, 2012 | 9.990 | 10.08 | 9.800 | 9.950 | 1,223,684 | +0.05(+0.51%) |
Feb 17, 2012 | 9.770 | 10.08 | 9.670 | 9.900 | 1,176,920 | +0.24(+2.48%) |
Feb 16, 2012 | 9.440 | 9.740 | 9.385 | 9.660 | 638,688 | +0.19(+2.01%) |
Feb 15, 2012 | 9.450 | 9.620 | 9.300 | 9.470 | 1,293,856 | +0.03(+0.32%) |
Feb 14, 2012 | 9.520 | 9.720 | 9.360 | 9.440 | 1,658,835 | -0.16(-1.67%) |
Feb 13, 2012 | 9.930 | 9.930 | 9.560 | 9.600 | 1,391,779 | -0.30(-3.03%) |
Feb 10, 2012 | 10.08 | 10.09 | 9.730 | 9.900 | 1,860,726 | -0.36(-3.51%) |
Feb 09, 2012 | 9.970 | 10.61 | 9.640 | 10.26 | 1,463,692 | +0.07(+0.69%) |
Feb 08, 2012 | 10.70 | 10.71 | 9.970 | 10.19 | 2,658,053 | -0.46(-4.32%) |
Feb 07, 2012 | 10.67 | 10.86 | 10.49 | 10.65 | 827,696 | -0.07(-0.65%) |
Feb 06, 2012 | 10.45 | 10.76 | 10.45 | 10.72 | 563,864 | +0.19(+1.80%) |
Feb 03, 2012 | 10.37 | 10.65 | 10.27 | 10.53 | 603,525 | +0.33(+3.24%) |
Feb 02, 2012 | 10.29 | 10.40 | 10.10 | 10.20 | 1,365,555 | +0.01(+0.10%) |
Feb 01, 2012 | 10.13 | 10.33 | 9.910 | 10.19 | 1,911,351 | +0.26(+2.62%) |
Jan 31, 2012 | 10.00 | 10.13 | 9.790 | 9.930 | 1,390,732 | +0.04(+0.40%) |
Jan 30, 2012 | 9.880 | 9.927 | 9.710 | 9.890 | 1,506,083 | -0.06(-0.60%) |
Jan 27, 2012 | 9.880 | 10.07 | 9.760 | 9.950 | 1,195,060 | +0.05(+0.51%) |
Jan 26, 2012 | 9.960 | 10.03 | 9.830 | 9.900 | 1,233,955 | -0.01(-0.10%) |
Jan 25, 2012 | 9.600 | 10.00 | 9.598 | 9.910 | 1,567,086 | +0.29(+3.01%) |
Jan 24, 2012 | 9.570 | 9.650 | 9.470 | 9.620 | 1,682,918 | -0.06(-0.62%) |
Jan 23, 2012 | 9.830 | 9.840 | 9.620 | 9.680 | 1,024,541 | -0.11(-1.12%) |
Jan 20, 2012 | 9.740 | 9.850 | 9.630 | 9.790 | 964,171 | +0.03(+0.31%) |
Jan 19, 2012 | 9.570 | 9.890 | 9.460 | 9.760 | 1,794,020 | +0.28(+2.95%) |
Jan 18, 2012 | 9.310 | 9.500 | 9.300 | 9.480 | 993,444 | +0.11(+1.17%) |
Jan 17, 2012 | 9.380 | 9.490 | 9.280 | 9.370 | 1,112,275 | +0.06(+0.64%) |
Jan 13, 2012 | 9.050 | 9.330 | 9.010 | 9.310 | 732,853 | +0.06(+0.65%) |
Jan 12, 2012 | 9.230 | 9.290 | 9.030 | 9.250 | 612,160 | +0.00(+0.00%) |
Jan 11, 2012 | 9.140 | 9.300 | 9.130 | 9.250 | 688,024 | -0.01(-0.11%) |
Jan 10, 2012 | 9.260 | 9.290 | 9.080 | 9.260 | 1,563,866 | +0.10(+1.09%) |
Jan 09, 2012 | 9.480 | 9.480 | 9.010 | 9.160 | 2,102,452 | +0.14(+1.55%) |
Jan 06, 2012 | 8.710 | 9.240 | 8.710 | 9.020 | 3,182,430 | +0.57(+6.75%) |
Jan 05, 2012 | 8.270 | 8.620 | 8.200 | 8.450 | 3,723,494 | +0.10(+1.20%) |
Jan 04, 2012 | 8.380 | 8.480 | 8.220 | 8.350 | 1,234,923 | -0.06(-0.71%) |
Dec 30, 2011 | 8.250 | 8.620 | 8.245 | 8.410 | 1,876,229 | +0.15(+1.82%) |
Dec 29, 2011 | 8.220 | 8.350 | 8.140 | 8.260 | 560,818 | +0.03(+0.36%) |
Dec 28, 2011 | 8.350 | 8.400 | 8.160 | 8.230 | 911,288 | -0.10(-1.20%) |
Dec 27, 2011 | 8.560 | 8.680 | 8.290 | 8.330 | 580,477 | -0.29(-3.36%) |
Dec 23, 2011 | 8.590 | 8.750 | 8.570 | 8.620 | 715,135 | +0.05(+0.58%) |
Dec 21, 2011 | 8.180 | 8.610 | 8.080 | 8.570 | 1,005,493 | +0.33(+4.00%) |
Dec 20, 2011 | 8.040 | 8.530 | 8.030 | 8.240 | 2,914,412 | +0.45(+5.78%) |
Dec 19, 2011 | 7.850 | 7.950 | 7.750 | 7.790 | 844,818 | -0.03(-0.38%) |
Dec 16, 2011 | 7.930 | 8.100 | 7.740 | 7.820 | 1,163,321 | -0.06(-0.76%) |
Dec 15, 2011 | 7.800 | 7.960 | 7.660 | 7.880 | 795,138 | +0.18(+2.34%) |
Dec 14, 2011 | 7.790 | 7.820 | 7.570 | 7.700 | 1,330,847 | -0.19(-2.41%) |
Dec 13, 2011 | 8.000 | 8.039 | 7.760 | 7.890 | 1,494,524 | -0.08(-1.00%) |
Dec 12, 2011 | 8.130 | 8.170 | 7.910 | 7.970 | 1,126,136 | -0.32(-3.86%) |
Dec 09, 2011 | 8.190 | 8.400 | 8.050 | 8.290 | 844,525 | +0.13(+1.59%) |
Dec 08, 2011 | 8.310 | 8.350 | 7.925 | 8.160 | 1,178,818 | -0.31(-3.66%) |
Dec 07, 2011 | 8.330 | 8.500 | 8.190 | 8.470 | 1,320,653 | +0.09(+1.07%) |
Dec 06, 2011 | 8.390 | 8.490 | 8.230 | 8.380 | 1,905,356 | -0.05(-0.59%) |
Dec 05, 2011 | 8.140 | 8.490 | 8.091 | 8.430 | 2,922,922 | +0.44(+5.51%) |
Dec 02, 2011 | 7.860 | 8.120 | 7.790 | 7.990 | 2,436,916 | +0.16(+2.04%) |
Dec 01, 2011 | 7.780 | 7.880 | 7.740 | 7.830 | 1,167,863 | -0.03(-0.38%) |
Nov 30, 2011 | 7.740 | 7.900 | 7.560 | 7.860 | 3,600,417 | +0.43(+5.79%) |
Nov 29, 2011 | 7.580 | 7.580 | 7.320 | 7.430 | 2,189,958 | -0.11(-1.46%) |
Nov 28, 2011 | 7.700 | 7.750 | 7.510 | 7.540 | 1,630,065 | +0.05(+0.67%) |
Nov 25, 2011 | 7.500 | 7.600 | 7.440 | 7.490 | 718,279 | +0.01(+0.13%) |
Nov 23, 2011 | 7.520 | 7.600 | 7.400 | 7.480 | 3,445,335 | -0.15(-1.97%) |
Nov 22, 2011 | 7.630 | 7.800 | 7.550 | 7.630 | 2,545,848 | -0.07(-0.91%) |
Nov 21, 2011 | 7.740 | 7.820 | 7.420 | 7.700 | 4,107,717 | -0.21(-2.65%) |
Nov 18, 2011 | 7.590 | 8.170 | 7.560 | 7.910 | 35,508,580 | -0.07(-0.88%) |
Nov 17, 2011 | 8.340 | 8.340 | 7.970 | 7.980 | 1,497,036 | -0.52(-6.12%) |
Nov 16, 2011 | 8.420 | 8.660 | 8.260 | 8.500 | 2,435,596 | -0.70(-7.61%) |
Nov 15, 2011 | 9.270 | 9.420 | 8.950 | 9.200 | 1,191,474 | -0.10(-1.08%) |
Nov 14, 2011 | 9.400 | 9.500 | 9.130 | 9.300 | 636,271 | -0.20(-2.11%) |
Nov 11, 2011 | 9.820 | 9.950 | 9.450 | 9.500 | 763,732 | -0.17(-1.76%) |
Nov 10, 2011 | 9.890 | 9.900 | 9.560 | 9.670 | 246,806 | -0.05(-0.51%) |
Nov 09, 2011 | 10.02 | 10.11 | 9.650 | 9.720 | 615,358 | -0.68(-6.54%) |
Nov 08, 2011 | 10.43 | 10.53 | 10.17 | 10.40 | 932,303 | +0.04(+0.39%) |
Nov 07, 2011 | 10.17 | 10.52 | 9.960 | 10.36 | 255,774 | +0.22(+2.17%) |
Nov 04, 2011 | 10.28 | 10.39 | 9.830 | 10.14 | 315,799 | -0.25(-2.41%) |
Nov 03, 2011 | 10.23 | 10.44 | 10.01 | 10.39 | 186,695 | +0.32(+3.18%) |
Nov 02, 2011 | 9.680 | 10.24 | 9.680 | 10.07 | 413,527 | +0.11(+1.10%) |
Nov 01, 2011 | 10.30 | 10.57 | 9.920 | 9.960 | 992,612 | -0.95(-8.71%) |
Oct 31, 2011 | 11.22 | 11.26 | 10.87 | 10.91 | 397,260 | -0.48(-4.21%) |
Oct 28, 2011 | 11.28 | 11.44 | 11.09 | 11.39 | 233,191 | +0.11(+0.98%) |
Oct 27, 2011 | 11.11 | 11.40 | 10.97 | 11.28 | 349,865 | +0.56(+5.22%) |
Oct 26, 2011 | 10.63 | 10.79 | 10.46 | 10.72 | 236,240 | +0.28(+2.68%) |
Oct 25, 2011 | 10.81 | 10.81 | 10.43 | 10.44 | 214,170 | -0.37(-3.42%) |
Oct 24, 2011 | 10.58 | 10.87 | 10.54 | 10.81 | 809,310 | +0.28(+2.66%) |
Oct 21, 2011 | 10.14 | 10.63 | 10.07 | 10.53 | 518,840 | +0.53(+5.30%) |
Oct 20, 2011 | 9.990 | 10.12 | 9.680 | 10.00 | 400,121 | +0.02(+0.20%) |
Oct 19, 2011 | 10.26 | 10.45 | 9.860 | 9.980 | 490,263 | -0.30(-2.92%) |
Oct 18, 2011 | 9.870 | 10.28 | 9.800 | 10.28 | 476,947 | +0.43(+4.37%) |
Oct 17, 2011 | 10.40 | 10.45 | 9.790 | 9.850 | 348,673 | -0.50(-4.83%) |
Oct 14, 2011 | 10.62 | 10.73 | 10.11 | 10.35 | 413,237 | -0.08(-0.77%) |
Oct 13, 2011 | 10.46 | 10.51 | 10.02 | 10.43 | 308,811 | -0.21(-1.97%) |
Oct 12, 2011 | 10.08 | 10.72 | 10.03 | 10.64 | 488,476 | +0.65(+6.51%) |
Oct 11, 2011 | 9.870 | 10.15 | 9.790 | 9.990 | 529,025 | -0.01(-0.10%) |
Oct 10, 2011 | 9.800 | 10.28 | 9.780 | 10.00 | 711,287 | +0.34(+3.52%) |
Oct 07, 2011 | 9.710 | 9.790 | 9.450 | 9.660 | 536,123 | +0.04(+0.42%) |
Oct 06, 2011 | 9.430 | 9.650 | 9.410 | 9.620 | 715,625 | -0.03(-0.31%) |
Oct 05, 2011 | 9.030 | 9.690 | 8.850 | 9.650 | 746,265 | +0.62(+6.87%) |
Oct 04, 2011 | 8.370 | 9.060 | 8.000 | 9.030 | 934,035 | +0.51(+5.99%) |
Oct 03, 2011 | 9.010 | 9.130 | 8.470 | 8.520 | 618,883 | -0.61(-6.68%) |
Sep 30, 2011 | 9.310 | 9.340 | 9.020 | 9.130 | 426,314 | -0.37(-3.89%) |
Sep 29, 2011 | 9.490 | 9.760 | 9.210 | 9.500 | 203,489 | +0.27(+2.93%) |
Sep 28, 2011 | 9.440 | 9.480 | 9.170 | 9.230 | 284,880 | -0.20(-2.12%) |
Sep 27, 2011 | 9.380 | 9.860 | 9.340 | 9.430 | 343,446 | +0.28(+3.06%) |
Sep 26, 2011 | 9.150 | 9.200 | 8.800 | 9.150 | 297,144 | +0.12(+1.33%) |
Sep 23, 2011 | 9.010 | 9.310 | 8.960 | 9.030 | 1,322,428 | -0.08(-0.88%) |
Sep 22, 2011 | 9.230 | 9.230 | 8.950 | 9.110 | 1,245,937 | -0.31(-3.29%) |
Sep 21, 2011 | 9.780 | 9.817 | 9.420 | 9.420 | 352,153 | -0.36(-3.68%) |
Sep 20, 2011 | 9.750 | 10.17 | 9.730 | 9.780 | 385,621 | +0.07(+0.72%) |
Sep 19, 2011 | 9.950 | 9.990 | 9.520 | 9.710 | 598,791 | -0.44(-4.33%) |
Sep 16, 2011 | 10.22 | 10.28 | 9.940 | 10.15 | 416,846 | -0.05(-0.49%) |
Sep 15, 2011 | 9.970 | 10.44 | 9.950 | 10.20 | 729,943 | +0.28(+2.82%) |
Sep 14, 2011 | 9.770 | 10.08 | 9.390 | 9.920 | 570,653 | +0.23(+2.37%) |
Sep 13, 2011 | 9.900 | 9.920 | 9.500 | 9.690 | 812,441 | -0.15(-1.52%) |
Sep 12, 2011 | 9.770 | 9.920 | 9.535 | 9.840 | 483,936 | -0.06(-0.61%) |
Sep 09, 2011 | 10.03 | 10.09 | 9.800 | 9.900 | 546,693 | -0.28(-2.75%) |
Sep 08, 2011 | 10.48 | 10.53 | 10.10 | 10.18 | 350,631 | -0.37(-3.51%) |
Sep 07, 2011 | 10.52 | 10.68 | 10.44 | 10.55 | 512,258 | +0.22(+2.13%) |
Sep 06, 2011 | 10.27 | 10.44 | 10.20 | 10.33 | 655,043 | -0.30(-2.82%) |
Sep 02, 2011 | 10.65 | 10.90 | 10.45 | 10.63 | 507,889 | -0.27(-2.48%) |
Sep 01, 2011 | 11.34 | 11.41 | 10.77 | 10.90 | 578,878 | -0.45(-3.96%) |
Aug 31, 2011 | 11.39 | 11.54 | 11.17 | 11.35 | 428,132 | +0.07(+0.62%) |
Aug 30, 2011 | 11.11 | 11.35 | 10.95 | 11.28 | 590,262 | +0.05(+0.45%) |
Aug 29, 2011 | 10.49 | 11.36 | 10.47 | 11.23 | 2,017,647 | +1.03(+10.10%) |
Aug 26, 2011 | 10.48 | 10.81 | 10.20 | 10.20 | 2,132,157 | -0.40(-3.77%) |
Aug 25, 2011 | 11.07 | 11.23 | 10.47 | 10.60 | 502,133 | -0.40(-3.64%) |
Aug 24, 2011 | 10.46 | 11.05 | 10.41 | 11.00 | 404,405 | +0.53(+5.06%) |
Aug 23, 2011 | 10.35 | 10.57 | 10.20 | 10.47 | 651,157 | +0.11(+1.06%) |
Aug 22, 2011 | 10.83 | 11.19 | 10.25 | 10.36 | 1,450,658 | -0.12(-1.15%) |
Aug 19, 2011 | 10.83 | 11.46 | 10.43 | 10.48 | 758,209 | -0.57(-5.16%) |
Aug 18, 2011 | 11.11 | 11.15 | 10.75 | 11.05 | 661,664 | -0.37(-3.24%) |
Aug 17, 2011 | 11.47 | 11.59 | 11.38 | 11.42 | 318,926 | +0.06(+0.53%) |
Aug 16, 2011 | 11.34 | 11.53 | 11.22 | 11.36 | 522,401 | -0.06(-0.53%) |
Aug 15, 2011 | 11.07 | 11.48 | 11.02 | 11.42 | 474,526 | +0.44(+4.01%) |
Aug 12, 2011 | 11.39 | 11.51 | 10.94 | 10.98 | 818,090 | -0.31(-2.75%) |
Aug 11, 2011 | 10.72 | 11.49 | 10.64 | 11.29 | 1,095,448 | +0.62(+5.81%) |
Aug 10, 2011 | 11.01 | 11.07 | 10.58 | 10.67 | 1,122,857 | -0.59(-5.24%) |
Aug 09, 2011 | 10.85 | 11.32 | 10.25 | 11.26 | 1,061,182 | +0.88(+8.48%) |
Aug 08, 2011 | 10.85 | 11.03 | 10.16 | 10.38 | 1,421,169 | -0.85(-7.57%) |
Aug 05, 2011 | 11.92 | 11.92 | 10.95 | 11.23 | 1,592,392 | -0.59(-4.99%) |
Aug 04, 2011 | 12.45 | 12.46 | 11.79 | 11.82 | 1,296,770 | -0.79(-6.26%) |
Aug 03, 2011 | 12.30 | 12.78 | 12.18 | 12.61 | 795,739 | +0.25(+2.02%) |
Aug 02, 2011 | 12.06 | 12.67 | 12.06 | 12.36 | 678,897 | +0.07(+0.57%) |
Aug 01, 2011 | 12.53 | 12.60 | 12.09 | 12.29 | 491,536 | -0.07(-0.57%) |
Jul 29, 2011 | 12.50 | 12.57 | 12.09 | 12.36 | 349,261 | -0.24(-1.90%) |
Jul 28, 2011 | 12.60 | 12.79 | 12.54 | 12.60 | 360,325 | +0.03(+0.24%) |
Jul 27, 2011 | 12.98 | 12.99 | 12.55 | 12.57 | 581,826 | -0.45(-3.46%) |
Jul 26, 2011 | 13.00 | 13.12 | 12.90 | 13.02 | 276,558 | +0.02(+0.15%) |
Jul 25, 2011 | 13.01 | 13.04 | 12.90 | 13.00 | 473,937 | -0.16(-1.22%) |
Jul 22, 2011 | 13.13 | 13.23 | 13.12 | 13.16 | 424,592 | +0.16(+1.23%) |
Jul 21, 2011 | 13.03 | 13.19 | 12.92 | 13.00 | 862,579 | +0.03(+0.23%) |
Jul 20, 2011 | 12.97 | 13.05 | 12.92 | 12.97 | 390,097 | +0.03(+0.23%) |
Jul 19, 2011 | 13.00 | 13.08 | 12.79 | 12.94 | 255,828 | +0.04(+0.31%) |
Jul 18, 2011 | 13.07 | 13.11 | 12.80 | 12.90 | 474,669 | -0.20(-1.53%) |
Jul 15, 2011 | 13.24 | 13.27 | 12.87 | 13.10 | 562,689 | -0.06(-0.46%) |
Jul 14, 2011 | 13.64 | 13.73 | 13.10 | 13.16 | 445,981 | -0.47(-3.45%) |
Jul 13, 2011 | 13.70 | 13.71 | 13.55 | 13.63 | 493,792 | +0.03(+0.22%) |
Jul 12, 2011 | 13.60 | 13.74 | 13.51 | 13.60 | 528,281 | +0.10(+0.74%) |
Jul 11, 2011 | 13.75 | 13.75 | 13.34 | 13.50 | 687,832 | -0.44(-3.16%) |
Jul 08, 2011 | 13.96 | 14.04 | 13.75 | 13.94 | 404,693 | -0.20(-1.41%) |
Jul 07, 2011 | 14.22 | 14.24 | 14.09 | 14.14 | 473,654 | +0.03(+0.21%) |
Jul 06, 2011 | 14.01 | 14.14 | 13.94 | 14.11 | 870,506 | +0.03(+0.21%) |
Jul 05, 2011 | 13.67 | 14.30 | 13.30 | 14.08 | 1,345,193 | -0.18(-1.26%) |
Jul 01, 2011 | 13.92 | 14.29 | 13.81 | 14.26 | 564,769 | +0.39(+2.81%) |
Jun 30, 2011 | 13.71 | 14.00 | 13.54 | 13.87 | 413,511 | +0.23(+1.69%) |
Jun 29, 2011 | 13.27 | 13.75 | 13.21 | 13.64 | 678,068 | +0.46(+3.49%) |
Jun 28, 2011 | 13.24 | 13.34 | 13.08 | 13.18 | 721,621 | -0.03(-0.23%) |
Jun 27, 2011 | 13.13 | 13.24 | 13.02 | 13.21 | 259,145 | +0.08(+0.61%) |
Jun 24, 2011 | 13.29 | 13.29 | 13.09 | 13.13 | 758,131 | -0.10(-0.76%) |
Jun 23, 2011 | 13.12 | 13.26 | 12.84 | 13.23 | 550,384 | -0.07(-0.53%) |
Jun 22, 2011 | 13.52 | 13.54 | 13.24 | 13.30 | 1,497,608 | -0.30(-2.21%) |
Jun 21, 2011 | 13.60 | 13.72 | 13.53 | 13.60 | 549,244 | +0.11(+0.82%) |
Jun 20, 2011 | 13.44 | 13.54 | 13.38 | 13.49 | 467,239 | -0.01(-0.07%) |
Jun 17, 2011 | 13.65 | 13.73 | 13.49 | 13.50 | 261,457 | +0.01(+0.07%) |
Jun 16, 2011 | 13.51 | 13.69 | 13.30 | 13.49 | 267,512 | -0.07(-0.52%) |
Jun 15, 2011 | 13.78 | 13.91 | 13.46 | 13.56 | 275,763 | -0.34(-2.45%) |
Jun 14, 2011 | 13.76 | 14.00 | 13.69 | 13.90 | 484,224 | +0.27(+1.98%) |
Jun 13, 2011 | 13.87 | 13.94 | 13.59 | 13.63 | 512,169 | -0.23(-1.66%) |
Jun 10, 2011 | 14.11 | 14.17 | 13.64 | 13.86 | 467,210 | -0.28(-1.98%) |
Jun 09, 2011 | 14.13 | 14.26 | 14.01 | 14.14 | 383,055 | +0.04(+0.28%) |
Jun 08, 2011 | 14.15 | 14.23 | 14.07 | 14.10 | 411,332 | -0.05(-0.35%) |
Jun 07, 2011 | 14.06 | 14.18 | 13.90 | 14.15 | 461,986 | +0.12(+0.86%) |
Jun 06, 2011 | 14.48 | 14.55 | 14.00 | 14.03 | 442,712 | -0.55(-3.77%) |
Jun 03, 2011 | 14.40 | 14.80 | 14.35 | 14.58 | 473,841 | -0.04(-0.27%) |
May 24, 2011 | 14.80 | 14.80 | 14.53 | 14.62 | 209,962 | -0.12(-0.81%) |
May 23, 2011 | 14.80 | 14.86 | 14.62 | 14.74 | 374,582 | -0.24(-1.60%) |
May 20, 2011 | 14.95 | 15.04 | 14.62 | 14.98 | 253,586 | +0.00(+0.00%) |
May 19, 2011 | 14.73 | 15.08 | 14.73 | 14.98 | 392,487 | +0.34(+2.32%) |
May 18, 2011 | 14.36 | 14.68 | 14.30 | 14.64 | 516,509 | +0.24(+1.67%) |
May 17, 2011 | 14.65 | 14.66 | 14.34 | 14.40 | 389,494 | -0.29(-1.97%) |
May 16, 2011 | 14.89 | 14.98 | 14.57 | 14.69 | 241,572 | -0.20(-1.34%) |
May 13, 2011 | 15.03 | 15.15 | 14.76 | 14.89 | 252,410 | -0.16(-1.06%) |
May 12, 2011 | 15.10 | 15.19 | 14.77 | 15.05 | 232,105 | -0.04(-0.27%) |
May 11, 2011 | 15.16 | 15.43 | 15.03 | 15.09 | 375,876 | -0.08(-0.53%) |
May 10, 2011 | 14.75 | 15.22 | 14.63 | 15.17 | 1,031,234 | +0.43(+2.92%) |
May 09, 2011 | 14.81 | 14.91 | 14.45 | 14.74 | 1,195,989 | -0.08(-0.54%) |
May 06, 2011 | 15.00 | 15.15 | 14.77 | 14.82 | 491,467 | -0.12(-0.80%) |
May 05, 2011 | 15.12 | 15.13 | 14.52 | 14.94 | 1,159,240 | -0.31(-2.03%) |
May 04, 2011 | 15.82 | 15.82 | 15.19 | 15.25 | 957,523 | -0.50(-3.17%) |
May 03, 2011 | 15.90 | 16.05 | 15.63 | 15.75 | 664,355 | -0.17(-1.07%) |
May 02, 2011 | 15.93 | 15.94 | 15.88 | 15.92 | 418,434 | -0.15(-0.93%) |
Apr 29, 2011 | 16.23 | 16.26 | 16.02 | 16.07 | 410,544 | -0.13(-0.80%) |
Apr 28, 2011 | 16.26 | 16.27 | 16.06 | 16.20 | 358,650 | -0.04(-0.25%) |
Apr 27, 2011 | 16.32 | 16.35 | 16.13 | 16.24 | 192,054 | -0.09(-0.55%) |
Apr 26, 2011 | 16.25 | 16.34 | 16.15 | 16.33 | 261,738 | +0.16(+0.99%) |
Apr 25, 2011 | 16.29 | 16.36 | 16.12 | 16.17 | 244,813 | -0.10(-0.61%) |
Apr 21, 2011 | 16.34 | 16.34 | 16.14 | 16.27 | 164,979 | +0.10(+0.62%) |
Apr 20, 2011 | 15.98 | 16.25 | 15.98 | 16.17 | 277,090 | +0.37(+2.34%) |
Apr 19, 2011 | 15.89 | 16.01 | 15.72 | 15.80 | 213,383 | -0.05(-0.32%) |
Apr 18, 2011 | 16.30 | 16.30 | 15.75 | 15.85 | 311,648 | -0.57(-3.47%) |
Apr 15, 2011 | 16.07 | 16.45 | 16.05 | 16.42 | 312,956 | +0.38(+2.37%) |
Apr 14, 2011 | 16.14 | 16.18 | 15.77 | 16.04 | 331,226 | -0.02(-0.12%) |
Apr 13, 2011 | 16.10 | 16.17 | 15.94 | 16.06 | 227,761 | +0.18(+1.13%) |
Apr 12, 2011 | 16.09 | 16.23 | 15.83 | 15.88 | 501,012 | -0.35(-2.16%) |
Apr 11, 2011 | 16.35 | 16.44 | 16.17 | 16.23 | 486,585 | -0.03(-0.18%) |
Apr 08, 2011 | 16.43 | 16.49 | 16.22 | 16.26 | 363,354 | -0.09(-0.55%) |
Apr 07, 2011 | 16.53 | 16.53 | 16.30 | 16.35 | 468,387 | +0.08(+0.49%) |
Apr 06, 2011 | 16.28 | 16.38 | 16.04 | 16.27 | 850,391 | +0.18(+1.12%) |
Apr 05, 2011 | 15.97 | 16.32 | 15.86 | 16.09 | 317,497 | +0.12(+0.75%) |
Apr 04, 2011 | 16.32 | 16.49 | 15.86 | 15.97 | 1,014,983 | -0.28(-1.72%) |