Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.45 | 12.45 | 12.31 | 12.42 | 63,692 | -0.03(-0.21%) |
Mar 29, 2012 | 13.75 | 13.75 | 11.77 | 12.45 | 281,246 | -1.87(-13.06%) |
Mar 28, 2012 | 14.53 | 14.53 | 14.25 | 14.32 | 11,255 | -0.18(-1.24%) |
Mar 27, 2012 | 14.50 | 14.52 | 14.43 | 14.50 | 18,460 | +0.46(+3.28%) |
Mar 26, 2012 | 14.08 | 14.11 | 13.98 | 14.04 | 7,844 | +0.34(+2.48%) |
Mar 23, 2012 | 13.70 | 13.74 | 13.64 | 13.70 | 727,080 | -0.29(-2.07%) |
Mar 22, 2012 | 14.07 | 14.11 | 13.96 | 13.99 | 186,975 | -0.16(-1.13%) |
Mar 21, 2012 | 14.18 | 14.27 | 14.10 | 14.15 | 140,792 | -0.27(-1.87%) |
Mar 20, 2012 | 14.38 | 14.47 | 14.38 | 14.42 | 15,737 | +0.02(+0.14%) |
Mar 19, 2012 | 14.92 | 14.92 | 14.00 | 14.40 | 28,367 | -0.75(-4.95%) |
Mar 16, 2012 | 15.13 | 15.15 | 15.07 | 15.15 | 30,443 | -0.04(-0.26%) |
Mar 15, 2012 | 15.14 | 15.23 | 15.14 | 15.19 | 3,118 | +0.20(+1.33%) |
Mar 14, 2012 | 15.11 | 15.17 | 14.99 | 14.99 | 5,672 | -0.19(-1.25%) |
Mar 13, 2012 | 15.03 | 15.18 | 15.03 | 15.18 | 17,179 | +0.29(+1.95%) |
Mar 12, 2012 | 14.89 | 14.90 | 14.84 | 14.89 | 10,325 | -0.11(-0.73%) |
Mar 09, 2012 | 14.92 | 15.02 | 14.92 | 15.00 | 3,672 | +0.07(+0.47%) |
Mar 08, 2012 | 14.92 | 14.93 | 14.90 | 14.93 | 3,798 | +0.09(+0.61%) |
Mar 07, 2012 | 14.86 | 14.91 | 14.81 | 14.84 | 1,772 | +0.30(+2.06%) |
Mar 06, 2012 | 14.74 | 14.74 | 14.54 | 14.54 | 21,152 | -0.60(-3.96%) |
Mar 05, 2012 | 15.09 | 15.14 | 15.07 | 15.14 | 7,831 | -0.08(-0.53%) |
Mar 02, 2012 | 15.18 | 15.25 | 15.18 | 15.22 | 5,506 | +0.01(+0.07%) |
Mar 01, 2012 | 15.08 | 15.25 | 15.08 | 15.21 | 10,764 | -0.05(-0.33%) |
Feb 29, 2012 | 15.43 | 15.43 | 15.22 | 15.26 | 8,713 | -0.12(-0.78%) |
Feb 28, 2012 | 15.38 | 15.64 | 15.38 | 15.38 | 9,734 | +0.24(+1.59%) |
Feb 27, 2012 | 15.00 | 15.14 | 15.00 | 15.14 | 3,272 | -0.22(-1.43%) |
Feb 24, 2012 | 15.24 | 15.36 | 15.24 | 15.36 | 5,946 | -0.01(-0.07%) |
Feb 23, 2012 | 15.27 | 15.41 | 15.27 | 15.37 | 5,453 | +0.10(+0.65%) |
Feb 22, 2012 | 15.24 | 15.27 | 15.22 | 15.27 | 4,655 | -0.08(-0.52%) |
Feb 21, 2012 | 15.30 | 15.44 | 15.30 | 15.35 | 22,103 | -0.05(-0.32%) |
Feb 17, 2012 | 15.38 | 15.49 | 15.38 | 15.40 | 3,534 | +0.04(+0.26%) |
Feb 16, 2012 | 15.35 | 15.46 | 15.35 | 15.36 | 2,274 | +0.22(+1.45%) |
Feb 15, 2012 | 15.19 | 15.32 | 15.14 | 15.14 | 27,540 | +0.54(+3.70%) |
Feb 14, 2012 | 14.64 | 14.64 | 14.52 | 14.60 | 8,034 | +0.50(+3.55%) |
Feb 13, 2012 | 14.04 | 14.18 | 14.04 | 14.10 | 3,432 | +0.10(+0.71%) |
Feb 10, 2012 | 13.98 | 14.05 | 13.98 | 14.00 | 20,769 | -0.26(-1.82%) |
Feb 09, 2012 | 14.21 | 14.27 | 14.12 | 14.26 | 5,209 | +0.33(+2.37%) |
Feb 08, 2012 | 14.10 | 14.10 | 13.93 | 13.93 | 15,549 | +0.16(+1.16%) |
Feb 07, 2012 | 13.76 | 13.77 | 13.63 | 13.77 | 10,611 | -0.23(-1.64%) |
Feb 06, 2012 | 14.05 | 14.05 | 13.95 | 14.00 | 5,074 | -0.32(-2.23%) |
Feb 03, 2012 | 14.12 | 14.38 | 14.12 | 14.32 | 24,006 | +0.28(+1.99%) |
Feb 02, 2012 | 14.05 | 14.05 | 13.90 | 14.04 | 8,076 | +0.04(+0.29%) |
Feb 01, 2012 | 14.06 | 14.06 | 13.78 | 14.00 | 33,689 | +0.13(+0.94%) |
Jan 31, 2012 | 13.88 | 13.88 | 13.78 | 13.87 | 10,210 | +0.04(+0.29%) |
Jan 30, 2012 | 13.83 | 13.91 | 13.72 | 13.83 | 36,481 | -0.40(-2.81%) |
Jan 27, 2012 | 14.20 | 14.23 | 14.09 | 14.23 | 7,755 | -0.08(-0.56%) |
Jan 26, 2012 | 14.37 | 14.39 | 14.27 | 14.31 | 14,119 | +0.01(+0.07%) |
Jan 25, 2012 | 14.06 | 14.30 | 14.00 | 14.30 | 18,121 | +0.16(+1.13%) |
Jan 24, 2012 | 14.08 | 14.19 | 14.08 | 14.14 | 30,273 | -0.06(-0.42%) |
Jan 23, 2012 | 13.90 | 14.20 | 13.90 | 14.20 | 13,596 | +0.02(+0.14%) |
Jan 20, 2012 | 14.00 | 14.19 | 13.91 | 14.18 | 26,018 | +0.28(+2.01%) |
Jan 19, 2012 | 13.75 | 13.94 | 13.75 | 13.90 | 10,593 | +0.53(+3.96%) |
Jan 18, 2012 | 13.26 | 13.54 | 13.26 | 13.37 | 13,820 | +0.32(+2.45%) |
Jan 17, 2012 | 12.96 | 13.07 | 12.92 | 13.05 | 9,750 | +0.31(+2.43%) |
Jan 13, 2012 | 12.78 | 12.81 | 12.70 | 12.74 | 5,376 | -0.05(-0.39%) |
Jan 12, 2012 | 12.81 | 12.81 | 12.67 | 12.79 | 5,987 | +0.04(+0.31%) |
Jan 11, 2012 | 12.64 | 12.76 | 12.64 | 12.75 | 6,829 | +0.03(+0.24%) |
Jan 10, 2012 | 12.60 | 12.78 | 12.60 | 12.72 | 13,544 | +0.18(+1.44%) |
Jan 09, 2012 | 12.59 | 12.59 | 12.50 | 12.54 | 53,384 | -0.12(-0.95%) |
Jan 06, 2012 | 12.57 | 12.67 | 12.55 | 12.66 | 36,677 | -0.07(-0.55%) |
Jan 05, 2012 | 12.67 | 12.90 | 12.65 | 12.73 | 5,753 | -0.05(-0.39%) |
Jan 04, 2012 | 12.68 | 12.84 | 12.68 | 12.78 | 7,013 | +0.28(+2.24%) |
Dec 30, 2011 | 12.55 | 12.55 | 12.42 | 12.50 | 10,865 | -0.19(-1.50%) |
Dec 29, 2011 | 12.65 | 12.70 | 12.53 | 12.69 | 25,967 | +0.10(+0.79%) |
Dec 28, 2011 | 12.57 | 12.68 | 12.46 | 12.59 | 18,029 | -0.01(-0.08%) |
Dec 27, 2011 | 12.36 | 12.62 | 12.36 | 12.60 | 13,403 | +0.20(+1.61%) |
Dec 23, 2011 | 12.39 | 12.69 | 12.39 | 12.40 | 9,144 | +0.34(+2.82%) |
Dec 21, 2011 | 12.06 | 12.21 | 12.00 | 12.06 | 16,494 | +0.05(+0.42%) |
Dec 20, 2011 | 12.10 | 12.13 | 11.89 | 12.01 | 18,225 | +0.24(+2.04%) |
Dec 19, 2011 | 11.91 | 12.00 | 11.76 | 11.77 | 90,324 | -0.24(-2.00%) |
Dec 16, 2011 | 11.92 | 12.02 | 11.87 | 12.01 | 30,503 | +0.10(+0.84%) |
Dec 15, 2011 | 12.00 | 12.10 | 11.91 | 11.91 | 8,945 | -0.42(-3.41%) |
Dec 14, 2011 | 12.21 | 12.41 | 12.21 | 12.33 | 12,161 | -0.27(-2.14%) |
Dec 13, 2011 | 12.40 | 12.69 | 12.10 | 12.60 | 17,006 | +0.41(+3.36%) |
Dec 12, 2011 | 12.43 | 12.44 | 12.15 | 12.19 | 41,555 | -0.64(-4.99%) |
Dec 09, 2011 | 12.53 | 12.83 | 12.53 | 12.83 | 11,966 | +0.39(+3.14%) |
Dec 08, 2011 | 12.59 | 12.67 | 12.36 | 12.44 | 30,152 | -0.15(-1.19%) |
Dec 07, 2011 | 12.61 | 12.66 | 12.51 | 12.59 | 9,218 | +0.22(+1.78%) |
Dec 06, 2011 | 12.33 | 12.47 | 12.31 | 12.37 | 20,653 | +0.05(+0.41%) |
Dec 05, 2011 | 12.44 | 12.47 | 12.29 | 12.32 | 5,373 | +0.02(+0.16%) |
Dec 02, 2011 | 12.29 | 12.33 | 12.22 | 12.30 | 11,176 | +0.01(+0.08%) |
Dec 01, 2011 | 12.30 | 12.41 | 12.24 | 12.29 | 45,299 | -0.14(-1.13%) |
Nov 30, 2011 | 12.12 | 12.43 | 12.12 | 12.43 | 23,114 | +0.22(+1.80%) |
Nov 29, 2011 | 12.20 | 12.41 | 12.18 | 12.21 | 27,577 | +0.01(+0.08%) |
Nov 28, 2011 | 12.26 | 12.30 | 12.11 | 12.20 | 14,126 | +0.56(+4.81%) |
Nov 25, 2011 | 11.74 | 11.83 | 11.63 | 11.64 | 26,882 | -0.10(-0.85%) |
Nov 23, 2011 | 11.74 | 11.86 | 11.68 | 11.74 | 7,472 | -0.46(-3.77%) |
Nov 22, 2011 | 12.10 | 12.23 | 12.01 | 12.20 | 9,215 | +0.18(+1.50%) |
Nov 21, 2011 | 12.00 | 12.08 | 11.70 | 12.02 | 18,088 | -0.35(-2.83%) |
Nov 18, 2011 | 12.26 | 12.38 | 12.22 | 12.37 | 20,548 | +0.09(+0.73%) |
Nov 17, 2011 | 12.36 | 12.47 | 12.20 | 12.28 | 28,450 | -0.16(-1.29%) |
Nov 16, 2011 | 12.66 | 12.72 | 12.44 | 12.44 | 22,584 | -0.47(-3.64%) |
Nov 15, 2011 | 12.93 | 13.01 | 12.77 | 12.91 | 16,623 | -0.12(-0.92%) |
Nov 14, 2011 | 12.99 | 13.03 | 12.87 | 13.03 | 4,299 | -0.03(-0.23%) |
Nov 11, 2011 | 13.09 | 13.16 | 13.06 | 13.06 | 11,061 | +0.07(+0.54%) |
Nov 10, 2011 | 13.08 | 13.17 | 12.99 | 12.99 | 12,622 | -0.28(-2.11%) |
Nov 09, 2011 | 13.54 | 13.59 | 13.25 | 13.27 | 67,780 | -0.38(-2.78%) |
Nov 08, 2011 | 13.83 | 13.83 | 13.54 | 13.65 | 12,012 | -0.17(-1.23%) |
Nov 07, 2011 | 13.88 | 13.88 | 13.70 | 13.82 | 5,750 | +0.22(+1.62%) |
Nov 04, 2011 | 13.59 | 13.81 | 13.56 | 13.60 | 7,156 | -0.08(-0.58%) |
Nov 03, 2011 | 13.52 | 13.68 | 13.44 | 13.68 | 7,811 | -0.08(-0.58%) |
Nov 02, 2011 | 13.74 | 13.85 | 13.67 | 13.76 | 15,758 | +0.28(+2.08%) |
Nov 01, 2011 | 13.38 | 13.48 | 13.20 | 13.48 | 8,819 | -0.44(-3.16%) |
Oct 31, 2011 | 13.73 | 13.95 | 13.71 | 13.92 | 18,160 | -0.23(-1.63%) |
Oct 28, 2011 | 13.99 | 14.21 | 13.99 | 14.15 | 8,517 | +0.39(+2.83%) |
Oct 27, 2011 | 13.61 | 13.96 | 13.58 | 13.76 | 19,088 | +0.53(+4.01%) |
Oct 26, 2011 | 13.16 | 13.37 | 13.16 | 13.23 | 6,983 | +0.15(+1.15%) |
Oct 25, 2011 | 13.28 | 13.30 | 13.08 | 13.08 | 49,077 | -0.36(-2.68%) |
Oct 24, 2011 | 13.21 | 13.50 | 13.21 | 13.44 | 13,805 | +0.74(+5.83%) |
Oct 21, 2011 | 12.72 | 12.80 | 12.55 | 12.70 | 20,660 | +0.33(+2.67%) |
Oct 20, 2011 | 12.37 | 12.57 | 12.24 | 12.37 | 9,598 | -0.37(-2.90%) |
Oct 19, 2011 | 12.66 | 12.80 | 12.55 | 12.74 | 6,523 | +0.19(+1.51%) |
Oct 18, 2011 | 12.45 | 12.65 | 12.42 | 12.55 | 6,904 | -0.33(-2.56%) |
Oct 17, 2011 | 13.13 | 13.13 | 12.88 | 12.88 | 7,350 | -0.34(-2.57%) |
Oct 14, 2011 | 13.16 | 13.35 | 13.16 | 13.22 | 9,349 | +0.02(+0.15%) |
Oct 13, 2011 | 13.08 | 13.20 | 12.99 | 13.20 | 8,175 | +0.39(+3.04%) |
Oct 12, 2011 | 12.66 | 12.89 | 12.66 | 12.81 | 14,423 | +0.41(+3.31%) |
Oct 11, 2011 | 12.26 | 12.49 | 12.23 | 12.40 | 27,192 | +0.06(+0.49%) |
Oct 10, 2011 | 12.21 | 12.41 | 12.21 | 12.34 | 10,443 | +0.45(+3.78%) |
Oct 07, 2011 | 12.04 | 12.20 | 11.87 | 11.89 | 5,088 | -0.10(-0.83%) |
Oct 06, 2011 | 11.73 | 11.99 | 11.73 | 11.99 | 8,735 | +0.57(+4.99%) |
Oct 05, 2011 | 11.15 | 11.42 | 11.08 | 11.42 | 13,110 | +0.28(+2.51%) |
Oct 04, 2011 | 11.07 | 11.14 | 10.89 | 11.14 | 13,562 | -0.25(-2.19%) |
Oct 03, 2011 | 11.45 | 11.51 | 11.24 | 11.39 | 19,168 | +0.00(+0.00%) |
Sep 30, 2011 | 11.49 | 11.54 | 11.39 | 11.39 | 35,981 | -0.17(-1.47%) |
Sep 29, 2011 | 11.80 | 11.80 | 11.50 | 11.56 | 12,845 | -0.14(-1.20%) |
Sep 28, 2011 | 11.74 | 11.84 | 11.66 | 11.70 | 3,698 | -0.31(-2.58%) |
Sep 27, 2011 | 11.89 | 12.13 | 11.89 | 12.01 | 17,622 | +0.39(+3.36%) |
Sep 26, 2011 | 11.48 | 11.75 | 11.48 | 11.62 | 6,357 | -0.24(-2.02%) |
Sep 23, 2011 | 11.85 | 12.05 | 11.82 | 11.86 | 17,233 | -0.17(-1.41%) |
Sep 22, 2011 | 12.25 | 12.25 | 11.95 | 12.03 | 25,735 | -0.55(-4.37%) |
Sep 21, 2011 | 12.87 | 12.90 | 12.58 | 12.58 | 6,881 | -0.44(-3.38%) |
Sep 20, 2011 | 13.12 | 13.12 | 13.02 | 13.02 | 9,097 | -0.04(-0.31%) |
Sep 19, 2011 | 12.79 | 13.06 | 12.79 | 13.06 | 10,289 | -0.14(-1.06%) |
Sep 16, 2011 | 13.12 | 13.36 | 13.12 | 13.20 | 8,375 | -0.06(-0.45%) |
Sep 15, 2011 | 13.04 | 13.26 | 13.04 | 13.26 | 28,577 | +0.26(+2.00%) |
Sep 14, 2011 | 12.84 | 13.05 | 12.84 | 13.00 | 17,458 | -0.11(-0.84%) |
Sep 13, 2011 | 12.87 | 13.18 | 12.87 | 13.11 | 19,386 | +0.06(+0.46%) |
Sep 12, 2011 | 12.96 | 13.05 | 12.82 | 13.05 | 15,731 | +0.09(+0.69%) |
Sep 09, 2011 | 13.23 | 13.23 | 12.96 | 12.96 | 5,230 | -0.34(-2.56%) |
Sep 08, 2011 | 13.50 | 13.50 | 13.30 | 13.30 | 3,526 | -0.26(-1.92%) |
Sep 07, 2011 | 13.46 | 13.67 | 13.46 | 13.56 | 15,049 | +0.08(+0.59%) |
Sep 06, 2011 | 13.21 | 13.49 | 13.21 | 13.48 | 9,974 | +0.02(+0.15%) |
Sep 02, 2011 | 13.53 | 13.69 | 13.45 | 13.46 | 6,934 | -0.52(-3.72%) |
Sep 01, 2011 | 13.96 | 14.16 | 13.88 | 13.98 | 8,465 | -0.02(-0.14%) |
Aug 31, 2011 | 14.03 | 14.23 | 14.00 | 14.00 | 3,959 | +0.15(+1.08%) |
Aug 30, 2011 | 13.67 | 13.87 | 13.67 | 13.85 | 8,832 | +0.23(+1.69%) |
Aug 29, 2011 | 13.52 | 13.72 | 13.52 | 13.62 | 4,680 | +0.18(+1.34%) |
Aug 26, 2011 | 13.51 | 13.51 | 13.44 | 13.44 | 1,652 | +0.16(+1.20%) |
Aug 25, 2011 | 13.47 | 13.51 | 13.27 | 13.28 | 11,156 | -0.18(-1.34%) |
Aug 24, 2011 | 13.39 | 13.50 | 13.39 | 13.46 | 3,741 | +0.00(+0.00%) |
Aug 23, 2011 | 13.29 | 13.51 | 13.29 | 13.46 | 6,250 | +0.40(+3.06%) |
Aug 22, 2011 | 13.07 | 13.31 | 13.06 | 13.06 | 2,684 | -0.03(-0.23%) |
Aug 19, 2011 | 13.12 | 13.19 | 12.94 | 13.09 | 6,254 | +0.12(+0.93%) |
Aug 18, 2011 | 13.17 | 13.17 | 12.88 | 12.97 | 13,136 | -0.36(-2.70%) |
Aug 17, 2011 | 13.48 | 13.48 | 13.33 | 13.33 | 43,419 | -0.25(-1.84%) |
Aug 16, 2011 | 13.58 | 13.80 | 13.56 | 13.58 | 7,443 | -0.38(-2.72%) |
Aug 15, 2011 | 13.74 | 13.96 | 13.74 | 13.96 | 6,419 | +0.41(+3.03%) |
Aug 12, 2011 | 13.71 | 13.71 | 13.55 | 13.55 | 4,884 | -0.26(-1.88%) |
Aug 11, 2011 | 13.38 | 13.82 | 13.38 | 13.81 | 6,249 | +0.44(+3.29%) |
Aug 10, 2011 | 13.44 | 13.64 | 13.33 | 13.37 | 11,206 | -0.07(-0.52%) |
Aug 09, 2011 | 13.30 | 13.66 | 13.11 | 13.44 | 7,805 | +0.08(+0.60%) |
Aug 08, 2011 | 13.92 | 13.92 | 13.36 | 13.36 | 12,031 | -0.93(-6.51%) |
Aug 05, 2011 | 14.17 | 14.30 | 13.88 | 14.29 | 24,619 | -0.11(-0.76%) |
Aug 04, 2011 | 14.59 | 14.59 | 14.34 | 14.40 | 6,866 | -0.39(-2.64%) |
Aug 03, 2011 | 14.79 | 14.85 | 14.70 | 14.79 | 6,170 | -0.14(-0.94%) |
Aug 02, 2011 | 15.07 | 15.11 | 14.93 | 14.93 | 10,801 | -0.23(-1.52%) |
Aug 01, 2011 | 15.24 | 15.24 | 15.10 | 15.16 | 4,197 | -0.01(-0.07%) |
Jul 29, 2011 | 15.12 | 15.27 | 15.12 | 15.17 | 4,369 | +0.17(+1.13%) |
Jul 28, 2011 | 15.15 | 15.15 | 15.00 | 15.00 | 4,549 | +0.21(+1.42%) |
Jul 27, 2011 | 14.87 | 14.90 | 14.73 | 14.79 | 5,804 | -0.03(-0.20%) |
Jul 26, 2011 | 14.86 | 14.97 | 14.82 | 14.82 | 16,109 | -0.02(-0.13%) |
Jul 25, 2011 | 14.69 | 14.88 | 14.69 | 14.84 | 3,444 | +0.10(+0.68%) |
Jul 22, 2011 | 14.74 | 14.78 | 14.74 | 14.74 | 5,129 | -0.06(-0.41%) |
Jul 21, 2011 | 14.75 | 14.84 | 14.75 | 14.80 | 3,524 | +0.18(+1.23%) |
Jul 20, 2011 | 14.62 | 14.74 | 14.62 | 14.62 | 10,534 | +0.03(+0.21%) |
Jul 19, 2011 | 14.66 | 14.67 | 14.58 | 14.59 | 19,200 | +0.09(+0.62%) |
Jul 18, 2011 | 14.56 | 14.56 | 14.45 | 14.50 | 8,129 | -0.21(-1.43%) |
Jul 15, 2011 | 14.60 | 14.71 | 14.60 | 14.71 | 5,877 | +0.14(+0.96%) |
Jul 14, 2011 | 14.67 | 14.74 | 14.57 | 14.57 | 6,840 | -0.10(-0.68%) |
Jul 13, 2011 | 14.62 | 14.79 | 14.62 | 14.67 | 9,266 | -0.03(-0.20%) |
Jul 12, 2011 | 14.76 | 14.78 | 14.66 | 14.70 | 9,355 | -0.13(-0.88%) |
Jul 11, 2011 | 14.81 | 14.86 | 14.75 | 14.83 | 3,272 | -0.24(-1.59%) |
Jul 08, 2011 | 15.00 | 15.07 | 14.98 | 15.07 | 5,158 | +0.09(+0.60%) |
Jul 07, 2011 | 15.06 | 15.07 | 14.98 | 14.98 | 6,881 | +0.06(+0.40%) |
Jul 06, 2011 | 14.86 | 14.92 | 14.86 | 14.92 | 6,816 | -0.12(-0.80%) |
Jul 05, 2011 | 14.93 | 15.04 | 14.93 | 15.04 | 3,972 | +0.36(+2.45%) |
Jul 01, 2011 | 14.52 | 14.68 | 14.52 | 14.68 | 4,274 | +0.08(+0.55%) |
Jun 30, 2011 | 14.54 | 14.64 | 14.54 | 14.60 | 6,001 | +0.34(+2.38%) |
Jun 29, 2011 | 14.26 | 14.26 | 14.16 | 14.26 | 10,715 | +0.14(+0.99%) |
Jun 28, 2011 | 14.03 | 14.17 | 14.03 | 14.12 | 11,581 | -0.08(-0.56%) |
Jun 27, 2011 | 14.20 | 14.28 | 14.20 | 14.20 | 9,797 | +0.14(+1.00%) |
Jun 24, 2011 | 14.19 | 14.20 | 14.06 | 14.06 | 9,528 | +0.12(+0.86%) |
Jun 23, 2011 | 13.86 | 14.03 | 13.86 | 13.94 | 5,373 | +0.14(+1.01%) |
Jun 22, 2011 | 13.92 | 13.92 | 13.80 | 13.80 | 10,034 | -0.27(-1.92%) |
Jun 21, 2011 | 13.93 | 14.07 | 13.93 | 14.07 | 10,203 | +0.00(+0.00%) |
Jun 20, 2011 | 14.07 | 14.07 | 14.00 | 14.07 | 5,561 | -0.22(-1.54%) |
Jun 17, 2011 | 14.20 | 14.37 | 14.20 | 14.29 | 24,018 | -0.16(-1.11%) |
Jun 16, 2011 | 14.40 | 14.54 | 14.40 | 14.45 | 7,568 | +0.00(+0.00%) |
Jun 15, 2011 | 14.41 | 14.51 | 14.41 | 14.45 | 119,805 | -0.20(-1.37%) |
Jun 14, 2011 | 14.54 | 14.65 | 14.54 | 14.65 | 6,987 | +0.16(+1.10%) |
Jun 13, 2011 | 14.47 | 14.52 | 14.45 | 14.49 | 4,290 | +0.03(+0.21%) |
Jun 10, 2011 | 14.52 | 14.58 | 14.46 | 14.46 | 21,432 | -0.54(-3.60%) |
Jun 09, 2011 | 14.92 | 15.00 | 14.89 | 15.00 | 8,064 | +0.14(+0.94%) |
Jun 08, 2011 | 14.83 | 14.92 | 14.80 | 14.86 | 88,543 | -0.06(-0.40%) |
Jun 07, 2011 | 14.88 | 15.02 | 14.88 | 14.92 | 26,965 | +0.10(+0.67%) |
Jun 06, 2011 | 14.93 | 14.93 | 14.81 | 14.82 | 5,329 | -0.11(-0.74%) |
Jun 03, 2011 | 14.96 | 15.00 | 14.93 | 14.93 | 4,523 | -0.27(-1.78%) |
May 24, 2011 | 15.20 | 15.20 | 15.12 | 15.20 | 2,393 | +0.03(+0.20%) |
May 23, 2011 | 15.06 | 15.18 | 15.06 | 15.17 | 2,846 | -0.24(-1.56%) |
May 20, 2011 | 15.47 | 15.50 | 15.40 | 15.41 | 8,691 | -0.21(-1.34%) |
May 19, 2011 | 15.54 | 15.65 | 15.54 | 15.62 | 5,905 | +0.29(+1.89%) |
May 18, 2011 | 15.21 | 15.33 | 15.21 | 15.33 | 8,293 | +0.18(+1.19%) |
May 17, 2011 | 15.23 | 15.45 | 15.15 | 15.15 | 11,592 | -0.30(-1.94%) |
May 16, 2011 | 15.42 | 15.53 | 15.39 | 15.45 | 7,167 | +0.01(+0.06%) |
May 13, 2011 | 15.54 | 15.56 | 15.42 | 15.44 | 8,770 | -0.13(-0.83%) |
May 12, 2011 | 15.39 | 15.57 | 15.39 | 15.57 | 2,939 | +0.23(+1.50%) |
May 11, 2011 | 15.42 | 15.49 | 15.34 | 15.34 | 9,003 | -0.14(-0.90%) |
May 10, 2011 | 15.39 | 15.50 | 15.39 | 15.48 | 37,285 | +0.04(+0.26%) |
May 09, 2011 | 15.40 | 15.50 | 15.38 | 15.44 | 226,988 | +0.09(+0.59%) |
May 06, 2011 | 15.42 | 15.42 | 15.26 | 15.35 | 444,981 | +0.01(+0.07%) |
May 05, 2011 | 15.37 | 15.43 | 15.28 | 15.34 | 27,221 | -0.03(-0.20%) |
May 04, 2011 | 15.36 | 15.40 | 15.36 | 15.37 | 4,501 | -0.13(-0.84%) |
May 03, 2011 | 15.60 | 15.60 | 15.50 | 15.50 | 5,987 | -0.14(-0.90%) |
May 02, 2011 | 15.64 | 15.64 | 15.64 | 15.64 | 7,631 | -0.04(-0.26%) |
Apr 29, 2011 | 15.57 | 15.68 | 15.57 | 15.68 | 8,588 | +0.02(+0.13%) |
Apr 28, 2011 | 15.66 | 15.67 | 15.56 | 15.66 | 6,649 | -0.02(-0.13%) |
Apr 27, 2011 | 15.60 | 15.75 | 15.57 | 15.68 | 8,010 | -0.05(-0.32%) |
Apr 26, 2011 | 15.73 | 15.73 | 15.60 | 15.73 | 6,009 | +0.13(+0.83%) |
Apr 25, 2011 | 15.59 | 15.62 | 15.56 | 15.60 | 8,170 | -0.13(-0.83%) |
Apr 21, 2011 | 15.75 | 15.75 | 15.60 | 15.73 | 12,663 | +0.03(+0.19%) |
Apr 20, 2011 | 15.75 | 15.75 | 15.65 | 15.70 | 279,841 | +0.12(+0.77%) |
Apr 19, 2011 | 15.57 | 15.73 | 15.54 | 15.58 | 749,678 | +0.21(+1.37%) |
Apr 18, 2011 | 15.71 | 15.71 | 15.30 | 15.37 | 1,298,674 | -0.74(-4.59%) |
Apr 15, 2011 | 16.01 | 16.19 | 16.01 | 16.11 | 1,078,767 | -0.29(-1.77%) |
Apr 14, 2011 | 16.27 | 16.40 | 16.27 | 16.40 | 8,785 | +0.23(+1.42%) |
Apr 13, 2011 | 16.13 | 16.19 | 16.08 | 16.17 | 21,260 | +0.10(+0.62%) |
Apr 12, 2011 | 16.12 | 16.21 | 16.04 | 16.07 | 12,517 | -0.27(-1.65%) |
Apr 11, 2011 | 16.47 | 16.47 | 16.30 | 16.34 | 4,672 | -0.01(-0.06%) |
Apr 08, 2011 | 16.43 | 16.54 | 16.34 | 16.35 | 5,785 | +0.04(+0.25%) |
Apr 07, 2011 | 16.54 | 16.54 | 16.29 | 16.31 | 9,606 | -0.24(-1.45%) |
Apr 06, 2011 | 16.63 | 16.63 | 16.50 | 16.55 | 12,273 | +0.26(+1.60%) |
Apr 05, 2011 | 16.45 | 16.45 | 16.24 | 16.29 | 6,821 | +0.04(+0.25%) |
Apr 04, 2011 | 16.26 | 16.38 | 16.23 | 16.25 | 20,790 | +0.13(+0.81%) |