Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.50 | 14.51 | 14.43 | 14.46 | 24,818 | -0.04(-0.28%) |
Apr 27, 2012 | 14.57 | 14.57 | 14.49 | 14.50 | 39,100 | -0.00(-0.02%) |
Apr 26, 2012 | 14.41 | 14.52 | 14.40 | 14.50 | 143,567 | +0.08(+0.54%) |
Apr 25, 2012 | 14.38 | 14.42 | 14.38 | 14.42 | 6,476 | +0.22(+1.56%) |
Apr 24, 2012 | 14.25 | 14.27 | 14.20 | 14.20 | 9,267 | -0.02(-0.16%) |
Apr 23, 2012 | 14.14 | 14.22 | 14.14 | 14.22 | 10,043 | -0.08(-0.56%) |
Apr 20, 2012 | 14.48 | 14.48 | 14.30 | 14.30 | 15,743 | +0.03(+0.23%) |
Apr 19, 2012 | 14.36 | 14.39 | 14.27 | 14.27 | 28,320 | -0.11(-0.80%) |
Apr 18, 2012 | 14.37 | 14.40 | 14.35 | 14.38 | 14,120 | -0.06(-0.44%) |
Apr 17, 2012 | 14.29 | 14.55 | 14.29 | 14.45 | 145,617 | +0.23(+1.65%) |
Apr 16, 2012 | 14.28 | 14.29 | 14.17 | 14.21 | 197,460 | -0.03(-0.18%) |
Apr 13, 2012 | 14.30 | 14.30 | 14.24 | 14.24 | 38,158 | -0.12(-0.86%) |
Apr 12, 2012 | 14.16 | 14.36 | 14.16 | 14.36 | 30,452 | +0.22(+1.52%) |
Apr 11, 2012 | 14.19 | 14.21 | 14.13 | 14.15 | 144,522 | +0.08(+0.60%) |
Apr 10, 2012 | 14.33 | 14.33 | 14.06 | 14.06 | 407,284 | -0.29(-2.04%) |
Apr 09, 2012 | 14.30 | 14.38 | 14.30 | 14.36 | 16,362 | -0.10(-0.70%) |
Apr 05, 2012 | 14.45 | 14.47 | 14.43 | 14.46 | 15,917 | -0.05(-0.33%) |
Apr 04, 2012 | 14.52 | 14.53 | 14.43 | 14.51 | 48,542 | -0.14(-0.92%) |
Apr 03, 2012 | 14.73 | 14.73 | 14.60 | 14.64 | 35,389 | -0.06(-0.42%) |
Apr 02, 2012 | 14.64 | 14.76 | 14.64 | 14.70 | 21,700 | +0.11(+0.78%) |
Mar 30, 2012 | 14.64 | 14.64 | 14.52 | 14.59 | 14,225 | +0.05(+0.33%) |
Mar 29, 2012 | 14.50 | 14.54 | 14.44 | 14.54 | 16,227 | -0.03(-0.19%) |
Mar 28, 2012 | 14.66 | 14.66 | 14.51 | 14.57 | 15,738 | -0.09(-0.63%) |
Mar 27, 2012 | 14.68 | 14.70 | 14.66 | 14.66 | 7,282 | +0.00(+0.02%) |
Mar 26, 2012 | 14.57 | 14.67 | 14.57 | 14.66 | 14,740 | +0.14(+0.97%) |
Mar 23, 2012 | 14.49 | 14.52 | 14.49 | 14.52 | 9,511 | +0.07(+0.45%) |
Mar 22, 2012 | 14.46 | 14.46 | 14.41 | 14.45 | 20,086 | -0.14(-0.97%) |
Mar 21, 2012 | 14.59 | 14.60 | 14.55 | 14.59 | 18,734 | -0.01(-0.10%) |
Mar 20, 2012 | 14.59 | 14.63 | 14.56 | 14.61 | 10,762 | -0.08(-0.51%) |
Mar 19, 2012 | 14.60 | 14.72 | 14.60 | 14.68 | 10,706 | +0.10(+0.68%) |
Mar 16, 2012 | 14.63 | 14.63 | 14.58 | 14.58 | 11,063 | +0.01(+0.06%) |
Mar 15, 2012 | 14.52 | 14.58 | 14.48 | 14.57 | 12,228 | +0.06(+0.43%) |
Mar 14, 2012 | 14.54 | 14.56 | 14.48 | 14.51 | 15,778 | -0.01(-0.08%) |
Mar 13, 2012 | 14.35 | 14.52 | 14.35 | 14.52 | 26,266 | +0.23(+1.64%) |
Mar 12, 2012 | 14.27 | 14.29 | 14.25 | 14.29 | 8,237 | +0.02(+0.13%) |
Mar 09, 2012 | 14.28 | 14.33 | 14.26 | 14.27 | 30,073 | +0.02(+0.16%) |
Mar 08, 2012 | 14.21 | 14.26 | 14.19 | 14.25 | 12,210 | +0.13(+0.91%) |
Mar 07, 2012 | 14.02 | 14.14 | 14.02 | 14.12 | 38,612 | +0.10(+0.74%) |
Mar 06, 2012 | 14.06 | 14.06 | 14.00 | 14.02 | 53,661 | -0.22(-1.53%) |
Mar 05, 2012 | 14.26 | 14.26 | 14.18 | 14.24 | 16,183 | -0.06(-0.45%) |
Mar 02, 2012 | 14.32 | 14.34 | 14.28 | 14.30 | 17,422 | -0.02(-0.11%) |
Mar 01, 2012 | 14.31 | 14.35 | 14.29 | 14.32 | 18,185 | +0.07(+0.48%) |
Feb 29, 2012 | 14.32 | 14.38 | 14.25 | 14.25 | 197,870 | -0.06(-0.43%) |
Feb 28, 2012 | 14.28 | 14.31 | 14.26 | 14.31 | 39,165 | +0.05(+0.35%) |
Feb 27, 2012 | 14.15 | 14.27 | 14.14 | 14.26 | 25,162 | +0.03(+0.23%) |
Feb 24, 2012 | 14.34 | 14.34 | 14.22 | 14.23 | 15,093 | +0.01(+0.05%) |
Feb 23, 2012 | 14.17 | 14.22 | 14.13 | 14.22 | 13,061 | +0.07(+0.49%) |
Feb 22, 2012 | 14.27 | 14.27 | 14.15 | 14.15 | 15,769 | -0.04(-0.31%) |
Feb 21, 2012 | 14.25 | 14.25 | 14.18 | 14.19 | 18,416 | +0.01(+0.10%) |
Feb 17, 2012 | 14.18 | 14.19 | 14.15 | 14.18 | 20,265 | +0.03(+0.20%) |
Feb 16, 2012 | 14.04 | 14.16 | 14.04 | 14.15 | 24,120 | +0.13(+0.95%) |
Feb 15, 2012 | 13.68 | 14.13 | 13.68 | 14.02 | 276,372 | -0.04(-0.26%) |
Feb 14, 2012 | 14.04 | 14.07 | 13.96 | 14.06 | 162,468 | -0.01(-0.09%) |
Feb 13, 2012 | 14.10 | 14.10 | 14.04 | 14.07 | 9,794 | +0.09(+0.68%) |
Feb 10, 2012 | 13.93 | 13.97 | 13.93 | 13.97 | 143,986 | -0.08(-0.59%) |
Feb 09, 2012 | 13.99 | 14.25 | 13.99 | 14.06 | 59,854 | +0.03(+0.25%) |
Feb 08, 2012 | 13.97 | 14.02 | 13.97 | 14.02 | 1,923 | +0.05(+0.38%) |
Feb 07, 2012 | 13.87 | 13.99 | 13.87 | 13.97 | 20,548 | +0.05(+0.39%) |
Feb 06, 2012 | 13.86 | 13.91 | 13.86 | 13.91 | 4,422 | +0.01(+0.07%) |
Feb 03, 2012 | 13.92 | 13.92 | 13.83 | 13.91 | 396,198 | +0.18(+1.34%) |
Feb 02, 2012 | 13.85 | 13.85 | 13.69 | 13.72 | 30,108 | -0.00(-0.03%) |
Feb 01, 2012 | 13.66 | 13.77 | 13.66 | 13.73 | 257,803 | +0.14(+1.00%) |
Jan 31, 2012 | 13.69 | 13.69 | 13.53 | 13.59 | 23,335 | +0.01(+0.05%) |
Jan 30, 2012 | 13.50 | 13.58 | 13.47 | 13.58 | 31,743 | -0.04(-0.32%) |
Jan 27, 2012 | 13.60 | 13.65 | 13.53 | 13.63 | 15,651 | +0.04(+0.32%) |
Jan 26, 2012 | 13.72 | 13.75 | 13.58 | 13.58 | 45,650 | -0.14(-1.02%) |
Jan 25, 2012 | 13.54 | 13.72 | 13.54 | 13.72 | 24,338 | +0.16(+1.20%) |
Jan 24, 2012 | 13.48 | 13.57 | 13.48 | 13.56 | 12,428 | -0.02(-0.17%) |
Jan 23, 2012 | 13.64 | 13.64 | 13.54 | 13.58 | 22,890 | +0.04(+0.32%) |
Jan 20, 2012 | 13.55 | 13.55 | 13.49 | 13.54 | 184,456 | +0.00(+0.00%) |
Jan 19, 2012 | 13.52 | 13.55 | 13.20 | 13.54 | 119,486 | +0.08(+0.61%) |
Jan 18, 2012 | 13.26 | 13.46 | 13.26 | 13.46 | 164,142 | +0.14(+1.07%) |
Jan 17, 2012 | 13.41 | 13.41 | 13.27 | 13.32 | 131,313 | +0.07(+0.55%) |
Jan 13, 2012 | 13.20 | 13.26 | 13.19 | 13.24 | 286,734 | -0.09(-0.67%) |
Jan 12, 2012 | 13.32 | 13.34 | 13.26 | 13.33 | 965,471 | +0.04(+0.28%) |
Jan 11, 2012 | 13.28 | 13.35 | 13.25 | 13.30 | 486,261 | -0.07(-0.53%) |
Jan 10, 2012 | 13.36 | 13.41 | 13.35 | 13.37 | 74,507 | +0.13(+0.95%) |
Jan 09, 2012 | 13.18 | 13.24 | 13.18 | 13.24 | 91,972 | +0.04(+0.30%) |
Jan 06, 2012 | 13.22 | 13.28 | 13.16 | 13.20 | 31,752 | -0.05(-0.35%) |
Jan 05, 2012 | 13.14 | 13.25 | 13.14 | 13.25 | 193,108 | +0.01(+0.10%) |
Jan 04, 2012 | 13.17 | 13.23 | 13.14 | 13.23 | 41,468 | +0.22(+1.66%) |
Dec 30, 2011 | 13.06 | 13.08 | 13.02 | 13.02 | 91,017 | -0.03(-0.19%) |
Dec 29, 2011 | 13.01 | 13.06 | 13.01 | 13.04 | 82,889 | +0.07(+0.55%) |
Dec 28, 2011 | 13.00 | 13.00 | 12.96 | 12.97 | 14,748 | -0.15(-1.12%) |
Dec 27, 2011 | 13.12 | 13.14 | 13.11 | 13.12 | 14,011 | +0.01(+0.09%) |
Dec 23, 2011 | 12.99 | 13.11 | 12.99 | 13.11 | 14,814 | +0.23(+1.80%) |
Dec 21, 2011 | 12.82 | 12.89 | 12.74 | 12.88 | 106,010 | +0.06(+0.43%) |
Dec 20, 2011 | 12.63 | 12.85 | 12.63 | 12.82 | 107,389 | +0.35(+2.84%) |
Dec 19, 2011 | 12.65 | 12.69 | 12.47 | 12.47 | 69,104 | -0.17(-1.33%) |
Dec 16, 2011 | 12.68 | 12.74 | 12.61 | 12.63 | 74,249 | -0.00(-0.02%) |
Dec 15, 2011 | 12.74 | 12.74 | 12.61 | 12.64 | 146,258 | +0.05(+0.38%) |
Dec 14, 2011 | 12.66 | 12.70 | 12.58 | 12.59 | 149,747 | -0.10(-0.80%) |
Dec 13, 2011 | 12.86 | 12.97 | 12.67 | 12.69 | 130,414 | -0.12(-0.93%) |
Dec 12, 2011 | 12.88 | 12.90 | 12.72 | 12.81 | 130,384 | -0.23(-1.76%) |
Dec 09, 2011 | 12.87 | 13.04 | 12.87 | 13.04 | 20,727 | +0.12(+0.91%) |
Dec 08, 2011 | 12.99 | 13.01 | 12.81 | 12.92 | 138,936 | -0.19(-1.42%) |
Dec 07, 2011 | 13.01 | 13.13 | 12.95 | 13.11 | 38,817 | +0.05(+0.35%) |
Dec 06, 2011 | 13.06 | 13.13 | 13.02 | 13.06 | 32,934 | -0.00(-0.04%) |
Dec 05, 2011 | 13.15 | 13.17 | 13.00 | 13.07 | 115,295 | +0.11(+0.89%) |
Dec 02, 2011 | 13.09 | 13.12 | 12.93 | 12.95 | 37,020 | -0.02(-0.12%) |
Dec 01, 2011 | 12.99 | 13.01 | 12.94 | 12.97 | 38,036 | -0.02(-0.12%) |
Nov 30, 2011 | 12.83 | 12.98 | 12.76 | 12.98 | 144,173 | +0.51(+4.12%) |
Nov 29, 2011 | 12.54 | 12.54 | 12.44 | 12.47 | 8,202 | +0.08(+0.69%) |
Nov 28, 2011 | 11.72 | 12.48 | 11.72 | 12.38 | 19,497 | +0.26(+2.16%) |
Nov 25, 2011 | 12.16 | 12.17 | 12.11 | 12.12 | 9,158 | -0.05(-0.43%) |
Nov 23, 2011 | 12.31 | 12.31 | 12.15 | 12.18 | 49,732 | -0.22(-1.77%) |
Nov 22, 2011 | 12.46 | 12.51 | 12.33 | 12.40 | 79,016 | -0.04(-0.32%) |
Nov 21, 2011 | 12.53 | 12.58 | 12.39 | 12.44 | 18,167 | -0.31(-2.45%) |
Nov 18, 2011 | 12.78 | 12.78 | 12.67 | 12.75 | 11,809 | +0.09(+0.68%) |
Nov 17, 2011 | 12.88 | 12.89 | 12.63 | 12.66 | 23,985 | -0.24(-1.88%) |
Nov 16, 2011 | 13.10 | 13.13 | 12.88 | 12.91 | 57,560 | -0.32(-2.40%) |
Nov 15, 2011 | 13.07 | 13.27 | 13.07 | 13.22 | 75,802 | +0.10(+0.79%) |
Nov 14, 2011 | 13.21 | 13.21 | 13.08 | 13.12 | 20,540 | -0.16(-1.22%) |
Nov 11, 2011 | 13.23 | 13.28 | 13.23 | 13.28 | 20,623 | +0.26(+1.97%) |
Nov 10, 2011 | 13.11 | 13.11 | 12.94 | 13.02 | 29,105 | +0.11(+0.89%) |
Nov 09, 2011 | 13.05 | 13.10 | 12.89 | 12.91 | 46,858 | -0.49(-3.63%) |
Nov 08, 2011 | 13.24 | 13.41 | 13.16 | 13.40 | 139,904 | +0.18(+1.37%) |
Nov 07, 2011 | 13.10 | 13.21 | 12.99 | 13.21 | 8,442 | +0.12(+0.89%) |
Nov 04, 2011 | 13.10 | 13.13 | 12.99 | 13.10 | 32,942 | -0.06(-0.49%) |
Nov 03, 2011 | 13.13 | 13.18 | 13.07 | 13.16 | 24,090 | +0.20(+1.58%) |
Nov 02, 2011 | 13.03 | 13.03 | 12.88 | 12.96 | 174,866 | +0.15(+1.15%) |
Nov 01, 2011 | 12.76 | 12.95 | 12.76 | 12.81 | 123,991 | -0.43(-3.25%) |
Oct 31, 2011 | 13.32 | 13.38 | 13.23 | 13.24 | 51,367 | -0.28(-2.06%) |
Oct 28, 2011 | 13.46 | 13.53 | 13.45 | 13.52 | 128,108 | -0.01(-0.05%) |
Oct 27, 2011 | 13.45 | 13.59 | 13.36 | 13.53 | 299,947 | +0.43(+3.29%) |
Oct 26, 2011 | 12.97 | 13.10 | 12.91 | 13.10 | 34,150 | +0.18(+1.40%) |
Oct 25, 2011 | 13.14 | 13.14 | 12.91 | 12.91 | 121,614 | -0.32(-2.39%) |
Oct 24, 2011 | 13.14 | 13.24 | 13.14 | 13.23 | 61,991 | +0.21(+1.62%) |
Oct 21, 2011 | 12.98 | 13.02 | 12.93 | 13.02 | 34,329 | +0.23(+1.83%) |
Oct 20, 2011 | 12.82 | 12.82 | 12.59 | 12.79 | 78,475 | +0.07(+0.52%) |
Oct 19, 2011 | 12.85 | 12.93 | 12.67 | 12.72 | 63,343 | -0.17(-1.31%) |
Oct 18, 2011 | 12.65 | 12.89 | 12.54 | 12.89 | 401,192 | +0.25(+2.01%) |
Oct 17, 2011 | 12.77 | 12.78 | 12.63 | 12.63 | 37,417 | -0.27(-2.08%) |
Oct 14, 2011 | 12.89 | 12.91 | 12.81 | 12.90 | 112,386 | +0.24(+1.92%) |
Oct 13, 2011 | 12.61 | 12.71 | 12.58 | 12.66 | 58,729 | -0.10(-0.77%) |
Oct 12, 2011 | 12.69 | 12.79 | 12.66 | 12.76 | 60,355 | +0.23(+1.85%) |
Oct 11, 2011 | 12.50 | 12.56 | 12.49 | 12.53 | 27,631 | -0.04(-0.29%) |
Oct 10, 2011 | 12.05 | 12.56 | 12.05 | 12.56 | 75,606 | +0.45(+3.71%) |
Oct 07, 2011 | 12.25 | 12.25 | 12.11 | 12.11 | 26,383 | -0.08(-0.70%) |
Oct 06, 2011 | 12.03 | 12.20 | 11.94 | 12.20 | 21,996 | +0.22(+1.86%) |
Oct 05, 2011 | 11.70 | 11.98 | 11.69 | 11.98 | 33,274 | +0.28(+2.41%) |
Oct 04, 2011 | 11.28 | 11.69 | 11.04 | 11.69 | 325,734 | +0.23(+2.04%) |
Oct 03, 2011 | 11.71 | 11.83 | 11.46 | 11.46 | 77,315 | -0.33(-2.78%) |
Sep 30, 2011 | 11.70 | 12.01 | 11.70 | 11.79 | 47,360 | -0.28(-2.30%) |
Sep 29, 2011 | 12.15 | 12.22 | 11.64 | 12.07 | 83,338 | +0.10(+0.82%) |
Sep 28, 2011 | 12.28 | 12.31 | 11.97 | 11.97 | 38,433 | -0.23(-1.92%) |
Sep 27, 2011 | 12.35 | 12.45 | 12.18 | 12.20 | 30,670 | +0.08(+0.69%) |
Sep 26, 2011 | 11.95 | 12.12 | 11.73 | 12.12 | 26,287 | +0.34(+2.86%) |
Sep 23, 2011 | 11.67 | 11.83 | 11.66 | 11.78 | 43,705 | +0.03(+0.22%) |
Sep 22, 2011 | 11.83 | 11.83 | 11.59 | 11.76 | 83,220 | -0.43(-3.54%) |
Sep 21, 2011 | 12.56 | 12.57 | 12.17 | 12.19 | 253,769 | -0.39(-3.06%) |
Sep 20, 2011 | 12.63 | 12.77 | 12.56 | 12.57 | 54,965 | -0.06(-0.49%) |
Sep 19, 2011 | 12.59 | 12.68 | 12.50 | 12.63 | 30,919 | -0.15(-1.15%) |
Sep 16, 2011 | 12.77 | 12.83 | 12.69 | 12.78 | 27,447 | +0.07(+0.56%) |
Sep 15, 2011 | 12.68 | 12.72 | 12.47 | 12.71 | 19,628 | +0.18(+1.41%) |
Sep 14, 2011 | 12.42 | 12.66 | 12.28 | 12.53 | 61,511 | +0.22(+1.79%) |
Sep 13, 2011 | 12.27 | 12.36 | 12.27 | 12.31 | 19,380 | +0.08(+0.67%) |
Sep 12, 2011 | 11.99 | 12.23 | 11.86 | 12.23 | 26,571 | +0.06(+0.53%) |
Sep 09, 2011 | 12.30 | 12.30 | 12.09 | 12.17 | 160,169 | -0.35(-2.82%) |
Sep 08, 2011 | 12.33 | 12.66 | 12.33 | 12.52 | 79,832 | -0.08(-0.64%) |
Sep 07, 2011 | 12.45 | 12.61 | 11.84 | 12.60 | 141,775 | +0.45(+3.73%) |
Sep 06, 2011 | 12.07 | 12.16 | 12.05 | 12.15 | 25,311 | -0.22(-1.79%) |
Sep 02, 2011 | 12.18 | 12.63 | 12.18 | 12.37 | 29,349 | -0.33(-2.60%) |
Sep 01, 2011 | 12.85 | 12.94 | 12.69 | 12.70 | 35,127 | -0.18(-1.42%) |
Aug 31, 2011 | 12.88 | 12.99 | 12.82 | 12.88 | 59,806 | +0.09(+0.74%) |
Aug 30, 2011 | 12.68 | 12.84 | 12.62 | 12.79 | 105,326 | +0.05(+0.40%) |
Aug 29, 2011 | 12.52 | 12.74 | 12.52 | 12.74 | 67,372 | +0.34(+2.76%) |
Aug 26, 2011 | 12.08 | 12.40 | 12.07 | 12.40 | 46,444 | +0.21(+1.73%) |
Aug 25, 2011 | 12.43 | 12.44 | 12.16 | 12.19 | 61,895 | -0.21(-1.72%) |
Aug 24, 2011 | 12.24 | 12.42 | 12.21 | 12.40 | 122,255 | +0.16(+1.31%) |
Aug 23, 2011 | 11.90 | 12.24 | 11.86 | 12.24 | 120,258 | +0.34(+2.89%) |
Aug 22, 2011 | 12.13 | 12.13 | 11.81 | 11.89 | 55,458 | -0.01(-0.06%) |
Aug 19, 2011 | 11.89 | 12.12 | 11.78 | 11.90 | 94,550 | -0.15(-1.27%) |
Aug 18, 2011 | 12.19 | 12.21 | 11.92 | 12.05 | 54,097 | -0.53(-4.19%) |
Aug 17, 2011 | 12.65 | 12.71 | 12.50 | 12.58 | 67,054 | +0.05(+0.40%) |
Aug 16, 2011 | 12.50 | 12.60 | 12.42 | 12.53 | 163,397 | -0.09(-0.74%) |
Aug 15, 2011 | 12.47 | 12.63 | 12.47 | 12.63 | 163,693 | +0.29(+2.39%) |
Aug 12, 2011 | 12.39 | 12.48 | 12.20 | 12.33 | 86,321 | -0.01(-0.09%) |
Aug 11, 2011 | 11.90 | 12.35 | 11.86 | 12.34 | 109,290 | +0.55(+4.64%) |
Aug 10, 2011 | 12.03 | 12.05 | 11.78 | 11.79 | 167,893 | -0.24(-1.99%) |
Aug 09, 2011 | 12.51 | 12.06 | 11.54 | 12.03 | 208,615 | +0.32(+2.72%) |
Aug 08, 2011 | 12.18 | 12.49 | 11.61 | 11.72 | 375,990 | -0.86(-6.86%) |
Aug 05, 2011 | 12.57 | 12.74 | 12.21 | 12.58 | 453,201 | +0.04(+0.31%) |
Aug 04, 2011 | 12.97 | 12.97 | 12.54 | 12.54 | 117,576 | -0.65(-4.95%) |
Aug 03, 2011 | 12.74 | 13.19 | 12.74 | 13.19 | 237,219 | +0.07(+0.51%) |
Aug 02, 2011 | 13.35 | 13.41 | 13.11 | 13.13 | 215,907 | -0.36(-2.69%) |
Aug 01, 2011 | 13.91 | 13.91 | 13.36 | 13.49 | 216,683 | -0.08(-0.59%) |
Jul 29, 2011 | 13.51 | 13.65 | 13.42 | 13.57 | 56,888 | -0.08(-0.59%) |
Jul 28, 2011 | 13.70 | 13.81 | 13.64 | 13.65 | 33,248 | -0.06(-0.42%) |
Jul 27, 2011 | 13.91 | 13.97 | 13.70 | 13.71 | 82,858 | -0.31(-2.24%) |
Jul 26, 2011 | 14.11 | 14.11 | 14.02 | 14.02 | 23,435 | -0.06(-0.46%) |
Jul 25, 2011 | 14.01 | 14.15 | 13.85 | 14.08 | 54,882 | -0.09(-0.61%) |
Jul 22, 2011 | 14.16 | 14.18 | 14.14 | 14.17 | 43,422 | +0.01(+0.08%) |
Jul 21, 2011 | 14.06 | 14.19 | 14.01 | 14.16 | 324,474 | +0.21(+1.53%) |
Jul 20, 2011 | 14.02 | 14.02 | 13.93 | 13.95 | 416,124 | +0.02(+0.13%) |
Jul 19, 2011 | 13.87 | 13.93 | 13.84 | 13.93 | 33,099 | +0.17(+1.25%) |
Jul 18, 2011 | 13.83 | 13.83 | 13.51 | 13.76 | 71,519 | -0.10(-0.73%) |
Jul 15, 2011 | 13.84 | 13.86 | 13.76 | 13.86 | 84,315 | +0.03(+0.25%) |
Jul 14, 2011 | 13.97 | 13.98 | 13.82 | 13.82 | 22,271 | -0.04(-0.30%) |
Jul 13, 2011 | 13.88 | 14.01 | 13.84 | 13.86 | 86,918 | +0.03(+0.20%) |
Jul 12, 2011 | 13.86 | 13.96 | 13.84 | 13.84 | 55,192 | -0.07(-0.49%) |
Jul 11, 2011 | 14.06 | 14.06 | 13.90 | 13.91 | 62,383 | -0.26(-1.85%) |
Jul 08, 2011 | 14.08 | 14.17 | 14.07 | 14.17 | 30,090 | -0.11(-0.74%) |
Jul 07, 2011 | 14.23 | 14.31 | 14.22 | 14.27 | 236,325 | +0.16(+1.14%) |
Jul 06, 2011 | 14.09 | 14.14 | 14.06 | 14.11 | 72,387 | +0.02(+0.17%) |
Jul 05, 2011 | 14.08 | 14.12 | 14.07 | 14.09 | 41,394 | -0.04(-0.31%) |
Jul 01, 2011 | 13.91 | 14.15 | 13.88 | 14.13 | 37,247 | +0.20(+1.46%) |
Jun 30, 2011 | 13.81 | 13.94 | 13.81 | 13.93 | 103,119 | +0.15(+1.08%) |
Jun 29, 2011 | 13.75 | 13.87 | 13.65 | 13.78 | 59,352 | +0.12(+0.87%) |
Jun 28, 2011 | 13.54 | 13.66 | 13.54 | 13.66 | 35,916 | +0.17(+1.29%) |
Jun 27, 2011 | 13.33 | 13.52 | 13.33 | 13.49 | 11,604 | +0.14(+1.01%) |
Jun 24, 2011 | 13.52 | 13.52 | 13.35 | 13.35 | 28,049 | -0.11(-0.82%) |
Jun 23, 2011 | 13.36 | 13.52 | 13.32 | 13.46 | 25,729 | -0.12(-0.89%) |
Jun 22, 2011 | 13.62 | 13.70 | 13.58 | 13.58 | 275,940 | -0.10(-0.74%) |
Jun 21, 2011 | 13.52 | 13.69 | 13.52 | 13.68 | 74,219 | +0.21(+1.53%) |
Jun 20, 2011 | 13.45 | 13.48 | 13.44 | 13.48 | 21,455 | +0.09(+0.69%) |
Jun 17, 2011 | 13.54 | 13.65 | 13.38 | 13.38 | 32,672 | +0.02(+0.14%) |
Jun 16, 2011 | 13.39 | 13.44 | 13.25 | 13.37 | 43,679 | -0.01(-0.09%) |
Jun 15, 2011 | 13.53 | 13.53 | 13.34 | 13.38 | 115,993 | -0.23(-1.67%) |
Jun 14, 2011 | 13.58 | 13.65 | 13.56 | 13.60 | 41,629 | +0.16(+1.19%) |
Jun 13, 2011 | 13.50 | 13.51 | 13.41 | 13.44 | 156,920 | -0.01(-0.09%) |
Jun 10, 2011 | 13.53 | 13.53 | 13.43 | 13.46 | 79,278 | -0.22(-1.58%) |
Jun 09, 2011 | 13.62 | 13.73 | 13.58 | 13.67 | 75,963 | +0.10(+0.72%) |
Jun 08, 2011 | 13.62 | 13.64 | 13.51 | 13.57 | 57,320 | -0.06(-0.45%) |
Jun 07, 2011 | 13.68 | 13.75 | 13.63 | 13.63 | 32,066 | +0.00(+0.03%) |
Jun 06, 2011 | 13.76 | 13.77 | 13.63 | 13.63 | 27,993 | -0.14(-0.98%) |
Jun 03, 2011 | 13.76 | 13.87 | 13.74 | 13.77 | 64,394 | -0.17(-1.22%) |
May 24, 2011 | 14.02 | 14.02 | 13.88 | 13.94 | 109,299 | -0.04(-0.29%) |
May 23, 2011 | 13.96 | 14.06 | 13.90 | 13.98 | 175,193 | -0.15(-1.06%) |
May 20, 2011 | 14.21 | 14.22 | 14.13 | 14.13 | 35,493 | -0.14(-0.98%) |
May 19, 2011 | 14.31 | 14.31 | 14.20 | 14.27 | 25,359 | +0.02(+0.16%) |
May 18, 2011 | 14.13 | 14.25 | 14.13 | 14.24 | 66,391 | +0.15(+1.04%) |
May 17, 2011 | 14.03 | 14.10 | 13.99 | 14.10 | 116,481 | -0.01(-0.08%) |
May 16, 2011 | 14.16 | 14.25 | 14.08 | 14.11 | 47,940 | -0.10(-0.71%) |
May 13, 2011 | 14.34 | 14.36 | 14.18 | 14.21 | 314,273 | -0.12(-0.82%) |
May 12, 2011 | 14.14 | 14.33 | 14.14 | 14.32 | 58,314 | +0.08(+0.60%) |
May 11, 2011 | 14.35 | 14.39 | 14.18 | 14.24 | 49,453 | -0.15(-1.02%) |
May 10, 2011 | 14.32 | 14.42 | 14.29 | 14.39 | 61,498 | +0.12(+0.85%) |
May 09, 2011 | 14.22 | 14.30 | 14.17 | 14.27 | 144,431 | +0.06(+0.40%) |
May 06, 2011 | 14.30 | 14.34 | 14.16 | 14.21 | 53,243 | +0.08(+0.60%) |
May 05, 2011 | 14.18 | 14.24 | 14.10 | 14.12 | 60,582 | -0.10(-0.73%) |
May 04, 2011 | 14.27 | 14.31 | 14.17 | 14.23 | 106,495 | -0.08(-0.59%) |
May 03, 2011 | 14.40 | 14.40 | 14.25 | 14.31 | 113,394 | -0.04(-0.26%) |