Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.67 | 11.69 | 11.43 | 11.52 | 588,520 | -0.19(-1.60%) |
Apr 27, 2012 | 11.65 | 11.79 | 11.41 | 11.71 | 572,819 | +0.09(+0.74%) |
Apr 26, 2012 | 11.75 | 11.78 | 11.58 | 11.62 | 267,454 | -0.11(-0.93%) |
Apr 25, 2012 | 12.08 | 12.08 | 11.69 | 11.73 | 495,078 | +0.16(+1.41%) |
Apr 24, 2012 | 11.56 | 11.69 | 11.31 | 11.57 | 484,072 | -0.01(-0.07%) |
Apr 23, 2012 | 11.19 | 11.92 | 10.69 | 11.58 | 993,949 | -0.02(-0.13%) |
Apr 20, 2012 | 11.61 | 11.76 | 11.33 | 11.59 | 531,589 | +0.03(+0.27%) |
Apr 19, 2012 | 11.96 | 12.01 | 11.44 | 11.56 | 641,608 | -0.41(-3.39%) |
Apr 18, 2012 | 11.99 | 12.11 | 11.86 | 11.97 | 323,558 | -0.09(-0.71%) |
Apr 17, 2012 | 11.77 | 12.17 | 11.70 | 12.05 | 542,113 | +0.41(+3.55%) |
Apr 16, 2012 | 11.78 | 11.89 | 11.63 | 11.64 | 755,214 | -0.08(-0.66%) |
Apr 13, 2012 | 11.96 | 11.96 | 11.71 | 11.72 | 370,562 | -0.30(-2.46%) |
Apr 12, 2012 | 11.99 | 12.21 | 11.97 | 12.01 | 589,825 | +0.02(+0.19%) |
Apr 11, 2012 | 12.03 | 12.06 | 11.91 | 11.99 | 283,772 | +0.09(+0.72%) |
Apr 10, 2012 | 12.36 | 12.42 | 11.90 | 11.90 | 458,099 | -0.47(-3.78%) |
Apr 09, 2012 | 12.24 | 12.40 | 12.24 | 12.37 | 514,560 | -0.12(-1.00%) |
Apr 05, 2012 | 12.48 | 12.60 | 12.42 | 12.50 | 258,974 | -0.08(-0.62%) |
Apr 04, 2012 | 12.48 | 12.64 | 12.16 | 12.57 | 942,265 | -0.05(-0.43%) |
Apr 03, 2012 | 12.81 | 12.90 | 12.51 | 12.63 | 583,765 | -0.23(-1.76%) |
Apr 02, 2012 | 12.91 | 13.00 | 12.78 | 12.85 | 360,650 | -0.11(-0.84%) |
Mar 30, 2012 | 13.09 | 13.10 | 12.89 | 12.96 | 331,876 | +0.01(+0.06%) |
Mar 29, 2012 | 12.80 | 13.10 | 12.61 | 12.96 | 392,694 | +0.02(+0.18%) |
Mar 28, 2012 | 12.99 | 13.01 | 12.78 | 12.93 | 256,209 | -0.02(-0.18%) |
Mar 27, 2012 | 12.91 | 13.18 | 12.78 | 12.96 | 305,530 | +0.09(+0.67%) |
Mar 26, 2012 | 12.86 | 12.88 | 12.73 | 12.87 | 422,022 | +0.16(+1.29%) |
Mar 23, 2012 | 12.76 | 12.79 | 12.53 | 12.71 | 265,003 | -0.09(-0.73%) |
Mar 22, 2012 | 12.52 | 12.85 | 12.52 | 12.80 | 272,287 | +0.10(+0.80%) |
Mar 21, 2012 | 12.81 | 12.94 | 12.66 | 12.70 | 145,741 | -0.07(-0.55%) |
Mar 20, 2012 | 12.62 | 12.90 | 12.46 | 12.77 | 284,943 | +0.02(+0.12%) |
Mar 19, 2012 | 12.50 | 13.06 | 12.48 | 12.75 | 369,744 | +0.19(+1.49%) |
Mar 16, 2012 | 12.50 | 12.66 | 12.46 | 12.57 | 401,611 | +0.10(+0.81%) |
Mar 15, 2012 | 12.36 | 12.55 | 12.23 | 12.46 | 391,129 | +0.12(+1.01%) |
Mar 14, 2012 | 12.57 | 12.66 | 12.29 | 12.34 | 274,772 | -0.23(-1.80%) |
Mar 13, 2012 | 12.21 | 12.57 | 12.12 | 12.57 | 401,090 | +0.43(+3.53%) |
Mar 12, 2012 | 12.11 | 12.18 | 12.01 | 12.14 | 310,785 | +0.07(+0.58%) |
Mar 09, 2012 | 11.94 | 12.27 | 11.93 | 12.07 | 515,003 | +0.18(+1.50%) |
Mar 08, 2012 | 11.83 | 11.97 | 11.67 | 11.89 | 360,403 | +0.19(+1.65%) |
Mar 07, 2012 | 11.72 | 11.75 | 11.62 | 11.70 | 219,647 | +0.06(+0.53%) |
Mar 06, 2012 | 11.63 | 11.92 | 11.59 | 11.63 | 327,167 | -0.19(-1.57%) |
Mar 05, 2012 | 11.60 | 12.01 | 11.50 | 11.82 | 626,911 | +0.19(+1.60%) |
Mar 02, 2012 | 11.88 | 11.93 | 11.56 | 11.63 | 434,218 | -0.27(-2.28%) |
Mar 01, 2012 | 12.02 | 12.16 | 11.87 | 11.91 | 343,806 | -0.03(-0.26%) |
Feb 29, 2012 | 12.32 | 12.41 | 11.92 | 11.94 | 295,688 | -0.30(-2.47%) |
Feb 28, 2012 | 12.32 | 12.45 | 11.99 | 12.24 | 261,621 | -0.04(-0.32%) |
Feb 27, 2012 | 12.11 | 12.36 | 11.91 | 12.28 | 285,988 | +0.04(+0.32%) |
Feb 24, 2012 | 12.51 | 12.52 | 12.20 | 12.24 | 258,360 | -0.25(-1.98%) |
Feb 23, 2012 | 12.37 | 12.58 | 12.21 | 12.49 | 421,984 | +0.11(+0.88%) |
Feb 22, 2012 | 12.46 | 12.50 | 12.27 | 12.38 | 411,542 | -0.15(-1.17%) |
Feb 21, 2012 | 12.49 | 12.58 | 12.37 | 12.52 | 454,593 | +0.10(+0.81%) |
Feb 17, 2012 | 12.57 | 12.57 | 12.32 | 12.42 | 344,482 | -0.12(-0.93%) |
Feb 16, 2012 | 12.29 | 12.70 | 12.29 | 12.54 | 490,154 | +0.23(+1.89%) |
Feb 15, 2012 | 12.54 | 12.54 | 12.24 | 12.31 | 358,178 | -0.16(-1.30%) |
Feb 14, 2012 | 12.36 | 12.47 | 12.28 | 12.47 | 207,748 | +0.02(+0.12%) |
Feb 13, 2012 | 12.52 | 12.57 | 12.35 | 12.46 | 429,196 | +0.09(+0.69%) |
Feb 10, 2012 | 12.25 | 12.39 | 12.16 | 12.37 | 487,488 | -0.05(-0.37%) |
Feb 09, 2012 | 12.45 | 12.48 | 12.28 | 12.42 | 287,055 | +0.00(+0.00%) |
Feb 08, 2012 | 12.63 | 12.64 | 12.30 | 12.42 | 520,045 | -0.23(-1.84%) |
Feb 07, 2012 | 11.97 | 12.87 | 10.85 | 12.65 | 842,922 | -0.41(-3.14%) |
Feb 06, 2012 | 13.30 | 13.31 | 13.02 | 13.06 | 268,567 | -0.36(-2.71%) |
Feb 03, 2012 | 12.81 | 13.56 | 12.79 | 13.42 | 291,151 | +0.76(+5.99%) |
Feb 02, 2012 | 12.67 | 12.83 | 12.61 | 12.66 | 187,258 | +0.00(+0.00%) |
Feb 01, 2012 | 12.50 | 12.88 | 12.36 | 12.66 | 349,917 | +0.31(+2.51%) |
Jan 31, 2012 | 12.41 | 12.60 | 12.11 | 12.35 | 274,785 | +0.07(+0.57%) |
Jan 30, 2012 | 12.12 | 12.46 | 12.06 | 12.28 | 174,908 | -0.01(-0.06%) |
Jan 27, 2012 | 12.16 | 12.47 | 12.13 | 12.29 | 203,853 | +0.03(+0.25%) |
Jan 26, 2012 | 12.33 | 12.38 | 12.12 | 12.26 | 182,536 | +0.04(+0.32%) |
Jan 25, 2012 | 11.87 | 12.30 | 11.86 | 12.22 | 149,475 | +0.33(+2.80%) |
Jan 24, 2012 | 11.67 | 11.94 | 11.50 | 11.89 | 339,888 | +0.10(+0.85%) |
Jan 23, 2012 | 12.01 | 12.11 | 11.72 | 11.79 | 309,620 | -0.20(-1.68%) |
Jan 20, 2012 | 11.98 | 12.11 | 11.91 | 11.99 | 247,904 | +0.00(+0.00%) |
Jan 19, 2012 | 11.63 | 12.05 | 11.50 | 11.99 | 213,276 | +0.40(+3.47%) |
Jan 18, 2012 | 11.26 | 11.68 | 11.23 | 11.59 | 254,026 | +0.33(+2.96%) |
Jan 17, 2012 | 11.40 | 11.40 | 11.17 | 11.26 | 186,383 | +0.00(+0.00%) |
Jan 13, 2012 | 11.19 | 11.31 | 10.94 | 11.26 | 380,398 | -0.11(-0.95%) |
Jan 12, 2012 | 11.15 | 11.38 | 10.93 | 11.36 | 230,301 | +0.28(+2.51%) |
Jan 11, 2012 | 10.99 | 11.11 | 10.96 | 11.08 | 213,604 | +0.04(+0.35%) |
Jan 10, 2012 | 11.21 | 11.26 | 10.97 | 11.05 | 291,389 | +0.05(+0.42%) |
Jan 09, 2012 | 11.07 | 11.14 | 10.82 | 11.00 | 232,270 | +0.02(+0.21%) |
Jan 06, 2012 | 11.36 | 11.38 | 10.96 | 10.98 | 257,939 | -0.39(-3.41%) |
Jan 05, 2012 | 11.26 | 11.40 | 10.96 | 11.36 | 226,254 | +0.03(+0.27%) |
Jan 04, 2012 | 11.53 | 11.58 | 11.12 | 11.33 | 270,956 | -0.16(-1.41%) |
Dec 30, 2011 | 11.54 | 11.72 | 11.46 | 11.50 | 129,061 | -0.05(-0.40%) |
Dec 29, 2011 | 11.26 | 11.60 | 11.25 | 11.54 | 134,859 | +0.33(+2.97%) |
Dec 28, 2011 | 11.55 | 11.56 | 11.19 | 11.21 | 129,440 | -0.35(-3.01%) |
Dec 27, 2011 | 11.41 | 11.61 | 11.36 | 11.56 | 105,389 | +0.05(+0.47%) |
Dec 23, 2011 | 11.59 | 11.61 | 11.40 | 11.50 | 119,615 | -0.28(-2.37%) |
Dec 21, 2011 | 11.74 | 11.84 | 11.53 | 11.78 | 236,607 | +0.01(+0.07%) |
Dec 20, 2011 | 11.39 | 11.97 | 11.38 | 11.77 | 344,187 | +0.71(+6.44%) |
Dec 19, 2011 | 11.29 | 11.65 | 11.03 | 11.06 | 227,601 | -0.14(-1.24%) |
Dec 16, 2011 | 11.21 | 11.50 | 11.02 | 11.20 | 416,863 | +0.07(+0.63%) |
Dec 15, 2011 | 10.88 | 11.20 | 10.77 | 11.13 | 216,092 | +0.44(+4.13%) |
Dec 14, 2011 | 10.96 | 11.06 | 10.68 | 10.69 | 212,139 | -0.39(-3.56%) |
Dec 13, 2011 | 11.53 | 11.57 | 11.05 | 11.08 | 250,083 | -0.26(-2.25%) |
Dec 12, 2011 | 11.15 | 11.36 | 11.05 | 11.34 | 180,725 | -0.01(-0.07%) |
Dec 09, 2011 | 10.87 | 11.43 | 10.78 | 11.35 | 224,800 | +0.55(+5.05%) |
Dec 08, 2011 | 11.18 | 11.26 | 10.76 | 10.80 | 228,775 | -0.52(-4.62%) |
Dec 07, 2011 | 11.33 | 11.42 | 10.85 | 11.32 | 185,312 | -0.12(-1.07%) |
Dec 06, 2011 | 11.23 | 11.52 | 11.02 | 11.45 | 242,290 | +0.28(+2.48%) |
Dec 05, 2011 | 12.23 | 12.23 | 11.03 | 11.17 | 677,372 | -0.80(-6.68%) |
Dec 02, 2011 | 12.03 | 12.38 | 11.93 | 11.97 | 166,314 | +0.17(+1.43%) |
Dec 01, 2011 | 11.62 | 12.02 | 11.53 | 11.80 | 321,401 | +0.15(+1.25%) |
Nov 30, 2011 | 11.41 | 11.69 | 11.12 | 11.66 | 532,849 | +0.95(+8.83%) |
Nov 29, 2011 | 10.72 | 10.77 | 10.54 | 10.71 | 141,908 | -0.02(-0.14%) |
Nov 28, 2011 | 10.46 | 10.83 | 10.36 | 10.73 | 200,268 | +0.73(+7.31%) |
Nov 25, 2011 | 9.995 | 10.24 | 9.956 | 9.995 | 131,525 | -0.07(-0.69%) |
Nov 23, 2011 | 10.43 | 10.43 | 9.941 | 10.06 | 233,950 | -0.49(-4.66%) |
Nov 22, 2011 | 10.90 | 10.96 | 10.54 | 10.56 | 218,948 | -0.38(-3.51%) |
Nov 21, 2011 | 11.36 | 11.36 | 10.79 | 10.94 | 293,041 | -0.71(-6.13%) |
Nov 18, 2011 | 11.60 | 11.75 | 11.47 | 11.66 | 128,979 | +0.07(+0.60%) |
Nov 17, 2011 | 11.70 | 11.91 | 11.51 | 11.59 | 191,632 | -0.15(-1.25%) |
Nov 16, 2011 | 12.07 | 12.30 | 11.72 | 11.73 | 225,873 | -0.52(-4.21%) |
Nov 15, 2011 | 11.86 | 12.38 | 11.78 | 12.25 | 185,593 | +0.28(+2.31%) |
Nov 14, 2011 | 12.16 | 12.29 | 11.88 | 11.97 | 214,330 | -0.31(-2.51%) |
Nov 11, 2011 | 11.95 | 12.30 | 11.91 | 12.28 | 190,429 | +0.54(+4.58%) |
Nov 10, 2011 | 11.80 | 11.86 | 11.46 | 11.74 | 126,844 | +0.20(+1.73%) |
Nov 09, 2011 | 11.69 | 11.98 | 11.52 | 11.54 | 242,256 | -0.59(-4.88%) |
Nov 08, 2011 | 12.34 | 12.39 | 11.75 | 12.13 | 238,301 | -0.05(-0.38%) |
Nov 07, 2011 | 12.06 | 12.26 | 11.76 | 12.18 | 152,444 | +0.11(+0.89%) |
Nov 04, 2011 | 12.05 | 12.15 | 11.79 | 12.07 | 122,822 | -0.13(-1.07%) |
Nov 03, 2011 | 11.92 | 12.23 | 11.49 | 12.20 | 200,184 | +0.52(+4.41%) |
Nov 02, 2011 | 11.43 | 11.71 | 11.36 | 11.69 | 223,039 | +0.51(+4.54%) |
Nov 01, 2011 | 11.11 | 11.60 | 11.09 | 11.18 | 338,052 | -0.55(-4.66%) |
Oct 31, 2011 | 11.82 | 12.12 | 11.64 | 11.72 | 257,325 | -0.37(-3.05%) |
Oct 28, 2011 | 12.39 | 12.49 | 11.97 | 12.09 | 230,223 | -0.32(-2.60%) |
Oct 27, 2011 | 12.46 | 12.61 | 12.17 | 12.42 | 538,992 | +0.45(+3.72%) |
Oct 26, 2011 | 11.96 | 12.06 | 11.42 | 11.97 | 270,694 | +0.24(+2.03%) |
Oct 25, 2011 | 12.38 | 12.40 | 11.69 | 11.73 | 395,191 | -0.81(-6.49%) |
Oct 24, 2011 | 11.96 | 12.64 | 11.96 | 12.55 | 279,085 | +0.66(+5.56%) |
Oct 21, 2011 | 11.77 | 11.91 | 11.49 | 11.89 | 254,214 | +0.38(+3.34%) |
Oct 20, 2011 | 11.09 | 11.76 | 10.86 | 11.50 | 464,765 | +0.14(+1.22%) |
Oct 19, 2011 | 12.22 | 12.22 | 10.04 | 11.36 | 1,954,347 | -0.81(-6.69%) |
Oct 18, 2011 | 11.53 | 12.29 | 11.30 | 12.18 | 272,420 | +0.70(+6.09%) |
Oct 17, 2011 | 12.00 | 12.06 | 11.45 | 11.48 | 186,608 | -0.71(-5.80%) |
Oct 14, 2011 | 12.16 | 12.26 | 11.86 | 12.19 | 183,825 | +0.20(+1.67%) |
Oct 13, 2011 | 12.02 | 12.09 | 11.70 | 11.99 | 137,002 | -0.08(-0.70%) |
Oct 12, 2011 | 11.99 | 12.19 | 11.90 | 12.07 | 275,031 | +0.19(+1.62%) |
Oct 11, 2011 | 11.68 | 11.96 | 11.66 | 11.88 | 217,890 | +0.04(+0.33%) |
Oct 10, 2011 | 11.41 | 11.85 | 11.24 | 11.84 | 260,821 | +0.71(+6.35%) |
Oct 07, 2011 | 11.75 | 11.75 | 11.00 | 11.13 | 225,212 | -0.61(-5.17%) |
Oct 06, 2011 | 11.46 | 11.76 | 11.32 | 11.74 | 276,824 | +0.25(+2.21%) |
Oct 05, 2011 | 11.20 | 11.62 | 11.10 | 11.49 | 246,990 | +0.28(+2.54%) |
Oct 04, 2011 | 9.772 | 11.26 | 9.772 | 11.20 | 372,120 | +1.27(+12.77%) |
Oct 03, 2011 | 10.66 | 10.90 | 9.926 | 9.933 | 397,119 | -0.60(-5.69%) |
Sep 30, 2011 | 10.48 | 10.93 | 10.48 | 10.53 | 300,709 | -0.18(-1.65%) |
Sep 29, 2011 | 10.70 | 10.77 | 10.26 | 10.71 | 187,150 | +0.31(+2.96%) |
Sep 28, 2011 | 11.26 | 11.32 | 10.39 | 10.40 | 289,327 | -0.85(-7.58%) |
Sep 27, 2011 | 11.22 | 11.55 | 11.10 | 11.26 | 371,616 | +0.33(+3.03%) |
Sep 26, 2011 | 10.67 | 10.94 | 10.30 | 10.93 | 287,132 | +0.40(+3.80%) |
Sep 23, 2011 | 9.964 | 10.64 | 9.964 | 10.53 | 325,116 | +0.57(+5.71%) |
Sep 22, 2011 | 9.764 | 10.06 | 9.680 | 9.956 | 540,239 | -0.18(-1.82%) |
Sep 21, 2011 | 10.49 | 10.63 | 10.13 | 10.14 | 404,876 | -0.37(-3.51%) |
Sep 20, 2011 | 10.97 | 11.14 | 10.50 | 10.51 | 200,860 | -0.43(-3.94%) |
Sep 19, 2011 | 10.98 | 11.04 | 10.74 | 10.94 | 244,266 | -0.32(-2.80%) |
Sep 16, 2011 | 11.29 | 11.33 | 11.10 | 11.26 | 421,692 | +0.05(+0.41%) |
Sep 15, 2011 | 10.86 | 11.30 | 10.70 | 11.21 | 526,952 | +0.47(+4.37%) |
Sep 14, 2011 | 10.43 | 10.93 | 9.987 | 10.74 | 510,943 | +0.37(+3.56%) |
Sep 13, 2011 | 10.07 | 10.46 | 9.987 | 10.37 | 243,415 | +0.36(+3.61%) |
Sep 12, 2011 | 9.972 | 10.36 | 9.644 | 10.01 | 426,855 | -0.17(-1.65%) |
Sep 09, 2011 | 10.69 | 10.80 | 10.04 | 10.18 | 427,645 | -0.64(-5.92%) |
Sep 08, 2011 | 11.41 | 11.44 | 10.74 | 10.82 | 362,947 | -0.72(-6.22%) |
Sep 07, 2011 | 11.26 | 11.58 | 11.21 | 11.54 | 233,970 | +0.49(+4.42%) |
Sep 06, 2011 | 10.42 | 11.09 | 10.35 | 11.05 | 533,655 | +0.18(+1.69%) |
Sep 02, 2011 | 11.21 | 11.31 | 10.83 | 10.86 | 260,065 | -0.71(-6.13%) |
Sep 01, 2011 | 12.06 | 12.26 | 11.48 | 11.57 | 327,869 | -0.50(-4.11%) |
Aug 31, 2011 | 12.26 | 12.29 | 11.96 | 12.07 | 354,829 | -0.11(-0.88%) |
Aug 30, 2011 | 11.96 | 12.29 | 11.82 | 12.18 | 259,378 | +0.11(+0.88%) |
Aug 29, 2011 | 11.35 | 12.09 | 11.28 | 12.07 | 305,724 | +0.91(+8.13%) |
Aug 26, 2011 | 10.77 | 11.24 | 10.71 | 11.16 | 366,833 | +0.31(+2.88%) |
Aug 25, 2011 | 11.38 | 11.50 | 10.82 | 10.85 | 263,947 | -0.43(-3.79%) |
Aug 24, 2011 | 10.89 | 11.29 | 10.77 | 11.28 | 249,289 | +0.39(+3.57%) |
Aug 23, 2011 | 10.25 | 10.90 | 10.15 | 10.89 | 364,076 | +0.71(+6.97%) |
Aug 22, 2011 | 10.26 | 10.31 | 9.919 | 10.18 | 427,623 | +0.24(+2.38%) |
Aug 19, 2011 | 9.888 | 10.44 | 9.720 | 9.942 | 564,880 | -0.23(-2.25%) |
Aug 18, 2011 | 10.67 | 10.67 | 10.05 | 10.17 | 699,093 | -0.87(-7.88%) |
Aug 17, 2011 | 11.39 | 11.54 | 10.94 | 11.04 | 333,916 | -0.27(-2.36%) |
Aug 16, 2011 | 11.39 | 11.65 | 11.28 | 11.31 | 417,745 | -0.27(-2.31%) |
Aug 15, 2011 | 11.41 | 11.67 | 11.35 | 11.57 | 279,758 | +0.25(+2.22%) |
Aug 12, 2011 | 11.64 | 11.74 | 11.16 | 11.32 | 562,202 | -0.17(-1.46%) |
Aug 11, 2011 | 10.91 | 11.76 | 10.83 | 11.49 | 516,923 | +0.60(+5.46%) |
Aug 10, 2011 | 11.24 | 11.70 | 10.86 | 10.90 | 474,840 | -0.85(-7.27%) |
Aug 09, 2011 | 12.31 | 12.10 | 10.88 | 11.75 | 702,688 | +0.03(+0.26%) |
Aug 08, 2011 | 12.31 | 12.67 | 11.70 | 11.72 | 1,054,909 | -0.95(-7.47%) |
Aug 05, 2011 | 12.79 | 13.09 | 12.34 | 12.67 | 514,746 | +0.09(+0.73%) |
Aug 04, 2011 | 12.86 | 13.18 | 12.57 | 12.57 | 432,255 | -0.51(-3.91%) |
Aug 03, 2011 | 13.05 | 13.28 | 12.60 | 13.09 | 395,220 | +0.06(+0.47%) |
Aug 02, 2011 | 13.65 | 13.76 | 13.01 | 13.02 | 284,931 | -0.74(-5.38%) |
Aug 01, 2011 | 14.20 | 14.34 | 13.71 | 13.76 | 318,796 | -0.16(-1.15%) |
Jul 29, 2011 | 13.54 | 13.96 | 13.41 | 13.92 | 334,786 | +0.14(+1.05%) |
Jul 28, 2011 | 14.08 | 14.16 | 13.65 | 13.78 | 253,916 | -0.27(-1.95%) |
Jul 27, 2011 | 14.18 | 14.18 | 13.81 | 14.05 | 410,944 | -0.19(-1.34%) |
Jul 26, 2011 | 14.65 | 14.68 | 14.24 | 14.24 | 261,544 | -0.39(-2.66%) |
Jul 25, 2011 | 14.86 | 14.94 | 14.63 | 14.63 | 213,934 | -0.44(-2.94%) |
Jul 22, 2011 | 15.22 | 15.22 | 15.05 | 15.08 | 171,645 | -0.17(-1.10%) |
Jul 21, 2011 | 15.21 | 15.50 | 15.11 | 15.24 | 288,638 | +0.13(+0.86%) |
Jul 20, 2011 | 14.84 | 15.43 | 14.84 | 15.11 | 664,244 | +0.31(+2.11%) |
Jul 19, 2011 | 14.17 | 14.86 | 13.89 | 14.80 | 781,176 | -0.07(-0.46%) |
Jul 18, 2011 | 14.96 | 14.99 | 14.73 | 14.87 | 320,673 | -0.16(-1.07%) |
Jul 15, 2011 | 14.98 | 15.19 | 14.84 | 15.03 | 385,783 | +0.11(+0.77%) |
Jul 14, 2011 | 15.63 | 15.72 | 14.77 | 14.92 | 427,867 | -0.68(-4.35%) |
Jul 13, 2011 | 15.79 | 15.98 | 15.49 | 15.60 | 190,890 | -0.05(-0.29%) |
Jul 12, 2011 | 15.83 | 16.04 | 15.62 | 15.64 | 293,570 | -0.27(-1.68%) |
Jul 11, 2011 | 15.96 | 16.18 | 15.83 | 15.91 | 255,115 | -0.34(-2.07%) |
Jul 08, 2011 | 16.06 | 16.28 | 16.01 | 16.24 | 221,469 | -0.14(-0.88%) |
Jul 07, 2011 | 16.14 | 16.62 | 16.00 | 16.39 | 246,331 | +0.47(+2.92%) |
Jul 06, 2011 | 15.66 | 15.99 | 15.61 | 15.92 | 181,061 | +0.24(+1.51%) |
Jul 05, 2011 | 15.59 | 15.76 | 15.47 | 15.69 | 126,726 | +0.11(+0.73%) |
Jul 01, 2011 | 15.38 | 15.72 | 15.21 | 15.57 | 284,125 | +0.26(+1.69%) |
Jun 30, 2011 | 15.33 | 15.54 | 15.23 | 15.31 | 209,662 | +0.05(+0.30%) |
Jun 29, 2011 | 15.42 | 15.50 | 15.08 | 15.27 | 210,189 | -0.04(-0.25%) |
Jun 28, 2011 | 15.21 | 15.50 | 15.11 | 15.31 | 190,401 | +0.20(+1.31%) |
Jun 27, 2011 | 14.95 | 15.29 | 14.73 | 15.11 | 275,255 | +0.15(+1.02%) |
Jun 24, 2011 | 15.07 | 15.21 | 14.61 | 14.95 | 515,439 | -0.06(-0.41%) |
Jun 23, 2011 | 14.22 | 15.05 | 14.18 | 15.02 | 519,307 | +0.66(+4.63%) |
Jun 22, 2011 | 14.42 | 14.66 | 14.34 | 14.35 | 198,680 | -0.20(-1.36%) |
Jun 21, 2011 | 13.98 | 14.56 | 13.93 | 14.55 | 466,711 | +0.75(+5.42%) |
Jun 20, 2011 | 13.76 | 13.86 | 13.66 | 13.80 | 555,797 | +0.53(+4.03%) |
Jun 17, 2011 | 13.44 | 13.44 | 13.14 | 13.27 | 306,471 | +0.01(+0.06%) |
Jun 16, 2011 | 12.99 | 13.37 | 12.84 | 13.26 | 185,892 | +0.31(+2.36%) |
Jun 15, 2011 | 13.12 | 13.23 | 12.89 | 12.96 | 213,277 | -0.36(-2.69%) |
Jun 14, 2011 | 13.09 | 13.46 | 13.00 | 13.31 | 213,414 | +0.41(+3.19%) |
Jun 13, 2011 | 13.02 | 13.12 | 12.68 | 12.90 | 161,790 | -0.05(-0.41%) |
Jun 10, 2011 | 13.43 | 13.52 | 12.92 | 12.96 | 271,497 | -0.61(-4.53%) |
Jun 09, 2011 | 13.38 | 13.69 | 13.21 | 13.57 | 354,905 | +0.24(+1.76%) |
Jun 08, 2011 | 13.29 | 13.40 | 13.07 | 13.33 | 409,480 | -0.05(-0.34%) |
Jun 07, 2011 | 13.32 | 13.57 | 13.14 | 13.38 | 282,431 | +0.20(+1.55%) |
Jun 06, 2011 | 13.51 | 13.58 | 13.08 | 13.18 | 328,962 | -0.37(-2.74%) |
Jun 03, 2011 | 13.69 | 13.79 | 13.48 | 13.55 | 299,217 | -0.11(-0.83%) |
May 24, 2011 | 13.75 | 13.93 | 13.24 | 13.66 | 591,120 | -0.06(-0.44%) |
May 23, 2011 | 13.94 | 13.99 | 13.70 | 13.72 | 285,999 | -0.45(-3.16%) |
May 20, 2011 | 14.12 | 14.78 | 14.11 | 14.17 | 493,906 | +0.22(+1.58%) |
May 19, 2011 | 14.21 | 14.40 | 13.79 | 13.95 | 337,894 | -0.15(-1.08%) |
May 18, 2011 | 14.35 | 14.35 | 13.95 | 14.10 | 421,039 | -0.27(-1.85%) |
May 17, 2011 | 14.43 | 14.76 | 14.31 | 14.37 | 259,779 | -0.20(-1.35%) |
May 16, 2011 | 14.83 | 15.02 | 14.56 | 14.56 | 285,227 | -0.36(-2.44%) |
May 13, 2011 | 15.09 | 15.30 | 14.78 | 14.93 | 274,728 | -0.13(-0.86%) |
May 12, 2011 | 14.83 | 15.17 | 14.66 | 15.06 | 212,653 | +0.13(+0.86%) |
May 11, 2011 | 15.48 | 15.48 | 14.81 | 14.93 | 420,768 | -0.62(-4.00%) |
May 10, 2011 | 15.29 | 15.77 | 15.29 | 15.55 | 412,130 | +0.39(+2.60%) |
May 09, 2011 | 14.68 | 15.17 | 14.61 | 15.15 | 208,606 | +0.43(+2.94%) |
May 06, 2011 | 14.88 | 15.35 | 14.57 | 14.72 | 154,332 | +0.06(+0.41%) |
May 05, 2011 | 14.58 | 15.01 | 14.43 | 14.66 | 248,716 | -0.06(-0.41%) |
May 04, 2011 | 14.73 | 14.94 | 14.68 | 14.72 | 363,278 | -0.02(-0.15%) |
May 03, 2011 | 14.73 | 15.03 | 14.62 | 14.75 | 297,378 | +0.00(+0.00%) |