Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.21 | 16.35 | 16.20 | 16.31 | 1,640 | +0.11(+0.68%) |
Apr 28, 2011 | 16.49 | 16.49 | 16.20 | 16.20 | 5,630 | -0.20(-1.22%) |
Apr 27, 2011 | 16.55 | 16.55 | 16.40 | 16.40 | 2,342 | -0.15(-0.91%) |
Apr 26, 2011 | 16.51 | 16.55 | 16.50 | 16.55 | 5,575 | +0.00(+0.00%) |
Apr 25, 2011 | 16.29 | 16.55 | 16.29 | 16.55 | 6,180 | +0.26(+1.60%) |
Apr 21, 2011 | 16.02 | 16.51 | 16.00 | 16.29 | 55,270 | +0.18(+1.12%) |
Apr 20, 2011 | 16.00 | 16.66 | 16.00 | 16.11 | 6,711 | +0.00(+0.00%) |
Apr 19, 2011 | 16.69 | 16.69 | 16.00 | 16.11 | 6,533 | +0.11(+0.69%) |
Apr 18, 2011 | 16.00 | 16.01 | 16.00 | 16.00 | 978 | -0.15(-0.93%) |
Apr 15, 2011 | 16.15 | 16.15 | 16.00 | 16.15 | 6,300 | +0.00(+0.00%) |
Apr 14, 2011 | 16.07 | 16.20 | 16.05 | 16.15 | 19,955 | +0.07(+0.44%) |
Apr 13, 2011 | 15.85 | 16.08 | 15.85 | 16.08 | 3,500 | +0.01(+0.06%) |
Apr 12, 2011 | 16.07 | 16.07 | 16.07 | 16.07 | 545 | +0.02(+0.12%) |
Apr 11, 2011 | 16.00 | 16.05 | 15.80 | 16.05 | 3,591 | +0.05(+0.31%) |
Apr 08, 2011 | 15.84 | 16.00 | 15.84 | 16.00 | 12,662 | +0.19(+1.20%) |
Apr 07, 2011 | 15.80 | 15.89 | 15.80 | 15.81 | 3,450 | +0.01(+0.06%) |
Apr 06, 2011 | 15.90 | 15.95 | 15.80 | 15.80 | 3,995 | -0.10(-0.63%) |
Apr 05, 2011 | 15.69 | 15.90 | 15.69 | 15.90 | 3,510 | +0.05(+0.32%) |
Apr 04, 2011 | 15.67 | 15.85 | 15.67 | 15.85 | 4,000 | +0.10(+0.63%) |
Apr 01, 2011 | 15.62 | 15.76 | 15.62 | 15.75 | 23,550 | +0.05(+0.32%) |
Mar 31, 2011 | 15.76 | 15.90 | 15.70 | 15.70 | 5,777 | -0.06(-0.38%) |
Mar 30, 2011 | 15.83 | 15.90 | 15.76 | 15.76 | 6,601 | -0.07(-0.44%) |
Mar 29, 2011 | 15.93 | 15.93 | 15.50 | 15.83 | 36,296 | -0.10(-0.63%) |
Mar 28, 2011 | 16.00 | 16.00 | 15.90 | 15.93 | 4,345 | -0.07(-0.44%) |
Mar 25, 2011 | 16.00 | 16.00 | 16.00 | 16.00 | 14,928 | +0.00(+0.00%) |
Mar 24, 2011 | 16.00 | 16.00 | 15.88 | 16.00 | 9,465 | +0.00(+0.00%) |
Mar 23, 2011 | 15.98 | 16.00 | 15.85 | 16.00 | 3,631 | +0.25(+1.59%) |
Mar 22, 2011 | 15.93 | 16.16 | 15.39 | 15.75 | 26,439 | -0.25(-1.56%) |
Mar 21, 2011 | 15.99 | 16.00 | 16.00 | 16.00 | 2,646 | +0.00(+0.00%) |
Mar 18, 2011 | 16.00 | 16.09 | 15.86 | 16.00 | 14,550 | -0.10(-0.62%) |
Mar 17, 2011 | 15.80 | 16.18 | 15.79 | 16.10 | 6,850 | +0.30(+1.90%) |
Mar 16, 2011 | 15.95 | 15.95 | 15.80 | 15.80 | 1,400 | -0.20(-1.25%) |
Mar 15, 2011 | 15.78 | 16.25 | 15.78 | 16.00 | 20,689 | -0.26(-1.60%) |
Mar 14, 2011 | 16.32 | 16.40 | 16.20 | 16.26 | 35,895 | +0.01(+0.06%) |
Mar 11, 2011 | 16.29 | 16.35 | 16.11 | 16.25 | 12,024 | +0.05(+0.31%) |
Mar 10, 2011 | 16.05 | 16.29 | 16.05 | 16.20 | 10,078 | +0.00(+0.00%) |
Mar 09, 2011 | 16.73 | 16.73 | 16.19 | 16.20 | 9,148 | +0.05(+0.31%) |
Mar 08, 2011 | 16.00 | 16.15 | 16.00 | 16.15 | 9,110 | +0.15(+0.94%) |
Mar 07, 2011 | 16.74 | 16.74 | 16.00 | 16.00 | 15,785 | -0.20(-1.23%) |
Mar 04, 2011 | 16.25 | 16.25 | 16.15 | 16.20 | 18,195 | -0.03(-0.18%) |
Mar 03, 2011 | 16.00 | 16.25 | 16.00 | 16.23 | 5,749 | +0.43(+2.72%) |
Mar 02, 2011 | 15.50 | 16.00 | 15.50 | 15.80 | 18,003 | +0.15(+0.96%) |
Mar 01, 2011 | 15.51 | 15.80 | 15.51 | 15.65 | 4,305 | -0.20(-1.26%) |
Feb 28, 2011 | 15.97 | 15.97 | 15.48 | 15.85 | 8,487 | +0.60(+3.93%) |
Feb 25, 2011 | 15.40 | 15.70 | 15.25 | 15.25 | 10,728 | +0.15(+0.99%) |
Feb 24, 2011 | 15.10 | 15.35 | 15.06 | 15.10 | 5,163 | +0.00(+0.00%) |
Feb 23, 2011 | 15.00 | 15.10 | 15.00 | 15.10 | 4,835 | +0.10(+0.67%) |
Feb 22, 2011 | 14.90 | 15.04 | 14.90 | 15.00 | 7,350 | +0.00(+0.00%) |
Feb 18, 2011 | 15.07 | 15.17 | 14.89 | 15.00 | 2,860 | -0.10(-0.66%) |
Feb 17, 2011 | 15.06 | 15.38 | 15.00 | 15.10 | 10,571 | -0.30(-1.95%) |
Feb 16, 2011 | 15.39 | 15.40 | 15.21 | 15.40 | 1,000 | +0.29(+1.92%) |
Feb 15, 2011 | 15.48 | 15.48 | 15.11 | 15.11 | 2,970 | -0.24(-1.56%) |
Feb 14, 2011 | 15.44 | 15.44 | 15.35 | 15.35 | 1,928 | +0.02(+0.13%) |
Feb 11, 2011 | 15.05 | 15.33 | 15.05 | 15.33 | 12,564 | +0.28(+1.86%) |
Feb 10, 2011 | 14.76 | 15.05 | 14.76 | 15.05 | 10,016 | +0.07(+0.47%) |
Feb 09, 2011 | 14.70 | 14.98 | 14.70 | 14.98 | 20,803 | +0.18(+1.22%) |
Feb 08, 2011 | 14.75 | 14.80 | 14.75 | 14.80 | 4,290 | +0.00(+0.00%) |
Feb 07, 2011 | 14.80 | 14.80 | 14.75 | 14.80 | 4,125 | +0.05(+0.34%) |
Feb 04, 2011 | 14.76 | 14.99 | 14.75 | 14.75 | 2,680 | -0.02(-0.14%) |
Feb 03, 2011 | 14.75 | 14.80 | 14.75 | 14.77 | 6,691 | +0.07(+0.48%) |
Feb 02, 2011 | 14.77 | 14.77 | 14.50 | 14.70 | 2,400 | -0.05(-0.34%) |
Feb 01, 2011 | 14.71 | 15.01 | 14.70 | 14.75 | 55,290 | -0.25(-1.67%) |
Jan 31, 2011 | 14.97 | 15.00 | 14.80 | 15.00 | 17,590 | +0.05(+0.33%) |
Jan 28, 2011 | 14.88 | 14.95 | 14.87 | 14.95 | 730 | -0.05(-0.33%) |
Jan 27, 2011 | 14.78 | 15.00 | 14.65 | 15.00 | 10,386 | +0.44(+3.02%) |
Jan 26, 2011 | 14.31 | 14.75 | 14.30 | 14.56 | 13,255 | +0.26(+1.82%) |
Jan 25, 2011 | 14.24 | 14.37 | 14.24 | 14.30 | 3,000 | +0.12(+0.85%) |
Jan 24, 2011 | 14.00 | 14.25 | 14.00 | 14.18 | 30,600 | +0.18(+1.29%) |
Jan 21, 2011 | 13.81 | 14.00 | 13.80 | 14.00 | 2,305 | +0.01(+0.07%) |
Jan 20, 2011 | 13.99 | 14.00 | 13.99 | 13.99 | 1,744 | +0.00(+0.00%) |
Jan 19, 2011 | 13.98 | 13.99 | 13.85 | 13.99 | 2,600 | +0.02(+0.14%) |
Jan 18, 2011 | 13.80 | 13.97 | 13.80 | 13.97 | 4,144 | +0.13(+0.94%) |
Jan 17, 2011 | 13.66 | 13.84 | 13.66 | 13.84 | 814 | +0.02(+0.14%) |
Jan 14, 2011 | 13.80 | 13.82 | 13.70 | 13.82 | 826 | +0.02(+0.14%) |
Jan 13, 2011 | 13.65 | 13.84 | 13.65 | 13.80 | 2,028 | +0.05(+0.36%) |
Jan 12, 2011 | 13.60 | 13.75 | 13.60 | 13.75 | 2,098 | +0.07(+0.51%) |
Jan 11, 2011 | 13.60 | 13.68 | 13.60 | 13.68 | 7,643 | +0.18(+1.33%) |
Jan 10, 2011 | 13.91 | 13.93 | 13.50 | 13.50 | 19,800 | -0.43(-3.09%) |
Jan 07, 2011 | 14.36 | 14.36 | 13.81 | 13.93 | 14,467 | -0.18(-1.28%) |
Jan 06, 2011 | 14.77 | 14.77 | 14.06 | 14.11 | 11,921 | -0.58(-3.95%) |
Jan 05, 2011 | 15.00 | 15.00 | 14.69 | 14.69 | 5,285 | -0.30(-2.00%) |
Jan 04, 2011 | 14.85 | 14.99 | 14.85 | 14.99 | 1,216 | +0.14(+0.94%) |
Dec 31, 2010 | 14.50 | 15.20 | 14.50 | 14.85 | 4,731 | +0.35(+2.41%) |
Dec 30, 2010 | 14.30 | 14.50 | 14.25 | 14.50 | 4,350 | +0.10(+0.69%) |
Dec 29, 2010 | 13.93 | 14.40 | 13.80 | 14.40 | 7,114 | +0.41(+2.93%) |
Dec 24, 2010 | 14.21 | 14.21 | 13.99 | 13.99 | 2,000 | -0.40(-2.78%) |
Dec 23, 2010 | 14.10 | 14.51 | 14.10 | 14.39 | 9,464 | +0.29(+2.06%) |
Dec 22, 2010 | 14.09 | 14.10 | 13.82 | 14.10 | 2,225 | +0.06(+0.43%) |
Dec 21, 2010 | 14.05 | 14.06 | 13.84 | 14.04 | 17,182 | -0.01(-0.07%) |
Dec 20, 2010 | 13.87 | 14.05 | 13.82 | 14.05 | 5,170 | +0.05(+0.36%) |
Dec 17, 2010 | 13.73 | 14.20 | 13.73 | 14.00 | 8,522 | +0.40(+2.94%) |
Dec 16, 2010 | 13.79 | 13.79 | 13.60 | 13.60 | 6,359 | +0.08(+0.59%) |
Dec 15, 2010 | 13.60 | 13.60 | 13.52 | 13.52 | 7,000 | -0.08(-0.59%) |
Dec 14, 2010 | 13.75 | 13.75 | 13.60 | 13.60 | 4,850 | -0.25(-1.81%) |
Dec 13, 2010 | 13.93 | 13.98 | 13.81 | 13.85 | 6,000 | -0.14(-1.00%) |
Dec 10, 2010 | 13.71 | 14.00 | 13.60 | 13.99 | 14,970 | +0.29(+2.12%) |
Dec 09, 2010 | 13.70 | 13.97 | 13.70 | 13.70 | 1,500 | +0.00(+0.00%) |
Dec 08, 2010 | 13.56 | 13.70 | 13.56 | 13.70 | 2,290 | +0.00(+0.00%) |
Dec 07, 2010 | 13.70 | 13.70 | 13.40 | 13.70 | 6,177 | +0.10(+0.74%) |
Dec 06, 2010 | 13.60 | 13.75 | 13.58 | 13.60 | 6,650 | +0.00(+0.00%) |
Dec 03, 2010 | 13.55 | 13.65 | 13.55 | 13.60 | 14,950 | +0.10(+0.74%) |
Dec 02, 2010 | 13.62 | 13.66 | 13.50 | 13.50 | 14,400 | -0.15(-1.10%) |
Dec 01, 2010 | 13.65 | 13.70 | 13.65 | 13.65 | 5,249 | -0.05(-0.36%) |
Nov 30, 2010 | 13.75 | 13.75 | 13.70 | 13.70 | 33,350 | -0.10(-0.72%) |
Nov 29, 2010 | 13.85 | 13.85 | 13.80 | 13.80 | 2,500 | -0.05(-0.36%) |
Nov 26, 2010 | 13.89 | 13.89 | 13.84 | 13.85 | 700 | -0.04(-0.29%) |
Nov 25, 2010 | 13.81 | 13.89 | 13.62 | 13.89 | 4,650 | +0.08(+0.58%) |
Nov 24, 2010 | 13.96 | 13.96 | 13.80 | 13.81 | 905 | +0.11(+0.80%) |
Nov 23, 2010 | 13.85 | 13.90 | 13.59 | 13.70 | 13,800 | -0.15(-1.08%) |
Nov 22, 2010 | 13.85 | 13.85 | 13.85 | 13.85 | 3,250 | -0.15(-1.07%) |
Nov 19, 2010 | 13.86 | 14.00 | 13.86 | 14.00 | 7,301 | +0.15(+1.08%) |
Nov 18, 2010 | 13.77 | 13.91 | 13.77 | 13.85 | 4,406 | +0.01(+0.07%) |
Nov 17, 2010 | 13.76 | 14.00 | 13.76 | 13.84 | 7,243 | +0.09(+0.65%) |
Nov 16, 2010 | 13.75 | 13.94 | 13.75 | 13.75 | 1,600 | -0.05(-0.36%) |
Nov 15, 2010 | 13.97 | 13.97 | 13.80 | 13.80 | 2,540 | -0.14(-1.00%) |
Nov 12, 2010 | 13.99 | 13.99 | 13.94 | 13.94 | 2,691 | +0.05(+0.36%) |
Nov 11, 2010 | 14.00 | 14.00 | 13.80 | 13.89 | 6,440 | -0.11(-0.79%) |
Nov 10, 2010 | 13.76 | 14.00 | 13.76 | 14.00 | 11,744 | +0.20(+1.45%) |
Nov 09, 2010 | 13.99 | 14.00 | 13.80 | 13.80 | 9,278 | -0.19(-1.36%) |
Nov 08, 2010 | 13.99 | 14.20 | 13.55 | 13.99 | 7,184 | +0.28(+2.04%) |
Nov 05, 2010 | 13.89 | 13.99 | 13.60 | 13.71 | 7,265 | -0.14(-1.01%) |
Nov 04, 2010 | 14.04 | 14.04 | 13.80 | 13.85 | 794 | +0.03(+0.22%) |
Nov 03, 2010 | 14.00 | 14.00 | 13.82 | 13.82 | 5,414 | -0.18(-1.29%) |
Nov 02, 2010 | 14.13 | 14.13 | 14.00 | 14.00 | 4,175 | -0.20(-1.41%) |
Nov 01, 2010 | 14.15 | 14.25 | 14.00 | 14.20 | 16,925 | +0.01(+0.07%) |
Oct 29, 2010 | 14.14 | 14.25 | 14.14 | 14.19 | 7,020 | +0.05(+0.35%) |
Oct 28, 2010 | 14.00 | 14.25 | 13.71 | 14.14 | 8,233 | +0.14(+1.00%) |
Oct 27, 2010 | 13.57 | 14.00 | 13.57 | 14.00 | 2,563 | +0.00(+0.00%) |
Oct 25, 2010 | 14.00 | 14.05 | 14.00 | 14.00 | 8,924 | +0.00(+0.00%) |
Oct 22, 2010 | 13.72 | 14.02 | 13.72 | 14.00 | 8,310 | +0.14(+1.01%) |
Oct 21, 2010 | 13.74 | 13.86 | 13.71 | 13.86 | 2,835 | -0.10(-0.72%) |
Oct 20, 2010 | 13.50 | 14.00 | 13.50 | 13.96 | 10,235 | +0.32(+2.35%) |
Oct 19, 2010 | 13.68 | 13.68 | 13.45 | 13.64 | 19,159 | +0.15(+1.11%) |
Oct 18, 2010 | 12.68 | 13.50 | 12.65 | 13.49 | 24,446 | +0.59(+4.57%) |
Oct 15, 2010 | 12.40 | 12.90 | 12.40 | 12.90 | 9,915 | +0.39(+3.12%) |
Oct 14, 2010 | 12.20 | 12.73 | 12.15 | 12.51 | 16,163 | +0.26(+2.12%) |
Oct 13, 2010 | 12.20 | 12.25 | 12.08 | 12.25 | 6,230 | +0.00(+0.00%) |
Oct 12, 2010 | 12.08 | 12.25 | 12.08 | 12.25 | 3,550 | +0.00(+0.00%) |
Oct 08, 2010 | 12.23 | 12.25 | 12.12 | 12.25 | 4,460 | +0.02(+0.16%) |
Oct 07, 2010 | 12.09 | 12.23 | 12.01 | 12.23 | 4,190 | +0.23(+1.92%) |
Oct 06, 2010 | 12.14 | 12.14 | 12.00 | 12.00 | 49,441 | -0.25(-2.04%) |
Oct 05, 2010 | 12.24 | 12.25 | 12.09 | 12.25 | 5,976 | +0.01(+0.08%) |
Oct 04, 2010 | 11.95 | 12.24 | 11.95 | 12.24 | 5,900 | +0.30(+2.51%) |
Oct 01, 2010 | 11.67 | 11.94 | 11.62 | 11.94 | 4,259 | +0.19(+1.62%) |
Sep 30, 2010 | 11.70 | 11.75 | 11.61 | 11.75 | 10,903 | +0.05(+0.43%) |
Sep 29, 2010 | 11.60 | 11.70 | 11.60 | 11.70 | 7,900 | +0.10(+0.86%) |
Sep 28, 2010 | 11.70 | 11.70 | 11.56 | 11.60 | 18,831 | -0.09(-0.77%) |
Sep 27, 2010 | 11.70 | 11.70 | 11.56 | 11.69 | 5,340 | -0.01(-0.09%) |
Sep 24, 2010 | 11.75 | 11.75 | 11.65 | 11.70 | 26,768 | -0.05(-0.43%) |
Sep 23, 2010 | 11.73 | 11.75 | 11.71 | 11.75 | 8,015 | +0.00(+0.00%) |
Sep 22, 2010 | 11.85 | 11.85 | 11.67 | 11.75 | 10,500 | -0.09(-0.76%) |
Sep 21, 2010 | 11.72 | 11.95 | 11.72 | 11.84 | 5,903 | -0.16(-1.33%) |
Sep 20, 2010 | 11.70 | 12.00 | 11.70 | 12.00 | 11,425 | +0.20(+1.69%) |
Sep 17, 2010 | 11.71 | 11.80 | 11.70 | 11.80 | 3,200 | -0.12(-1.01%) |
Sep 15, 2010 | 11.68 | 11.92 | 11.65 | 11.92 | 10,936 | +0.22(+1.88%) |
Sep 14, 2010 | 11.71 | 11.71 | 11.66 | 11.70 | 12,894 | -0.15(-1.27%) |
Sep 13, 2010 | 11.94 | 12.00 | 11.75 | 11.85 | 212,144 | -0.11(-0.92%) |
Sep 10, 2010 | 11.95 | 11.96 | 11.66 | 11.96 | 4,688 | +0.01(+0.08%) |
Sep 09, 2010 | 11.71 | 11.95 | 11.71 | 11.95 | 1,800 | +0.00(+0.00%) |
Sep 08, 2010 | 11.65 | 12.00 | 11.65 | 11.95 | 4,251 | +0.25(+2.14%) |
Sep 07, 2010 | 11.72 | 11.72 | 11.70 | 11.70 | 28,300 | +0.00(+0.00%) |
Sep 03, 2010 | 11.60 | 11.70 | 11.60 | 11.70 | 1,600 | +0.10(+0.86%) |
Sep 02, 2010 | 11.44 | 11.60 | 11.20 | 11.60 | 7,298 | +0.05(+0.43%) |
Sep 01, 2010 | 11.50 | 11.70 | 11.50 | 11.55 | 9,574 | +0.10(+0.87%) |
Aug 31, 2010 | 11.42 | 11.45 | 11.25 | 11.45 | 9,021 | +0.15(+1.33%) |
Aug 30, 2010 | 11.31 | 11.31 | 11.30 | 11.30 | 25,000 | +0.00(+0.00%) |
Aug 27, 2010 | 11.39 | 11.39 | 11.15 | 11.30 | 6,903 | +0.01(+0.09%) |
Aug 26, 2010 | 11.24 | 11.29 | 11.24 | 11.29 | 2,059 | -0.01(-0.09%) |
Aug 25, 2010 | 11.30 | 11.36 | 11.20 | 11.30 | 8,040 | +0.05(+0.44%) |
Aug 24, 2010 | 11.01 | 11.38 | 11.01 | 11.25 | 13,893 | +0.04(+0.36%) |
Aug 23, 2010 | 11.20 | 11.21 | 11.12 | 11.21 | 3,828 | +0.01(+0.09%) |
Aug 20, 2010 | 11.15 | 11.20 | 11.05 | 11.20 | 7,540 | +0.05(+0.45%) |
Aug 19, 2010 | 11.06 | 11.15 | 11.04 | 11.15 | 12,600 | +0.10(+0.90%) |
Aug 18, 2010 | 11.15 | 11.40 | 11.01 | 11.05 | 16,296 | -0.07(-0.63%) |
Aug 17, 2010 | 11.50 | 11.59 | 11.00 | 11.12 | 38,081 | -0.38(-3.30%) |
Aug 16, 2010 | 11.53 | 11.53 | 11.50 | 11.50 | 16,618 | -0.03(-0.26%) |
Aug 13, 2010 | 11.53 | 11.70 | 11.51 | 11.53 | 17,626 | -0.36(-3.03%) |
Aug 12, 2010 | 11.73 | 11.89 | 11.60 | 11.89 | 4,400 | -0.06(-0.50%) |
Aug 11, 2010 | 11.85 | 12.00 | 11.61 | 11.95 | 3,620 | -0.05(-0.42%) |
Aug 10, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 1,325 | +0.00(+0.00%) |
Aug 09, 2010 | 11.99 | 12.00 | 11.86 | 12.00 | 5,100 | +0.12(+1.01%) |
Aug 06, 2010 | 12.00 | 12.00 | 11.80 | 11.88 | 1,450 | -0.12(-1.00%) |
Aug 05, 2010 | 11.92 | 12.00 | 11.90 | 12.00 | 4,800 | -0.01(-0.08%) |
Aug 04, 2010 | 12.05 | 12.05 | 11.95 | 12.01 | 8,921 | +0.01(+0.08%) |
Aug 03, 2010 | 12.05 | 12.05 | 11.91 | 12.00 | 20,634 | -0.05(-0.41%) |
Jul 30, 2010 | 12.24 | 12.25 | 11.83 | 12.05 | 8,352 | -0.20(-1.63%) |
Jul 29, 2010 | 12.10 | 12.25 | 12.10 | 12.25 | 3,477 | +0.26(+2.17%) |
Jul 28, 2010 | 11.99 | 11.99 | 11.99 | 11.99 | 100 | -0.06(-0.50%) |
Jul 27, 2010 | 12.04 | 12.05 | 12.02 | 12.05 | 3,950 | +0.01(+0.08%) |
Jul 26, 2010 | 11.99 | 12.04 | 11.99 | 12.04 | 400 | -0.16(-1.31%) |
Jul 23, 2010 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) | |
Jul 22, 2010 | 11.80 | 12.20 | 11.80 | 12.20 | 2,300 | +0.19(+1.58%) |
Jul 21, 2010 | 12.01 | 12.01 | 12.01 | 12.01 | 300 | -0.23(-1.88%) |
Jul 20, 2010 | 11.81 | 12.24 | 11.81 | 12.24 | 500 | -0.01(-0.08%) |
Jul 19, 2010 | 11.74 | 12.25 | 11.74 | 12.25 | 2,030 | +0.54(+4.61%) |
Jul 16, 2010 | 11.98 | 12.34 | 11.70 | 11.71 | 4,451 | +0.01(+0.09%) |
Jul 15, 2010 | 11.63 | 11.70 | 11.60 | 11.70 | 2,135 | +0.00(+0.00%) |
Jul 14, 2010 | 12.04 | 12.05 | 11.55 | 11.70 | 2,224 | -0.40(-3.31%) |
Jul 13, 2010 | 11.90 | 12.10 | 11.79 | 12.10 | 1,550 | -0.09(-0.74%) |
Jul 12, 2010 | 12.24 | 12.25 | 11.95 | 12.19 | 34,450 | +0.12(+0.99%) |
Jul 09, 2010 | 12.61 | 12.61 | 12.07 | 12.07 | 4,015 | -0.17(-1.39%) |
Jul 08, 2010 | 11.98 | 12.24 | 11.60 | 12.24 | 4,249 | +0.39(+3.29%) |
Jul 07, 2010 | 11.54 | 11.85 | 11.43 | 11.85 | 9,700 | +0.31(+2.69%) |
Jul 06, 2010 | 11.44 | 11.54 | 11.40 | 11.54 | 15,974 | -0.86(-6.94%) |
Jul 02, 2010 | 12.60 | 12.60 | 12.40 | 12.40 | 3,087 | -0.70(-5.34%) |
Jun 30, 2010 | 13.10 | 13.10 | 12.56 | 13.10 | 12,046 | -0.02(-0.15%) |
Jun 29, 2010 | 12.87 | 13.15 | 12.82 | 13.12 | 37,007 | +0.12(+0.92%) |
Jun 25, 2010 | 13.12 | 13.12 | 12.99 | 13.00 | 6,112 | -0.25(-1.89%) |
Jun 24, 2010 | 13.25 | 13.25 | 13.25 | 13.25 | 750 | +0.24(+1.84%) |
Jun 23, 2010 | 13.01 | 13.01 | 13.01 | 13.01 | 350 | -0.14(-1.06%) |
Jun 22, 2010 | 13.00 | 13.15 | 13.00 | 13.15 | 1,678 | +0.35(+2.73%) |
Jun 21, 2010 | 12.79 | 12.80 | 12.78 | 12.80 | 2,429 | +0.02(+0.16%) |
Jun 18, 2010 | 12.79 | 12.79 | 12.39 | 12.78 | 3,948 | +0.03(+0.24%) |
Jun 17, 2010 | 12.66 | 12.76 | 12.42 | 12.75 | 12,718 | +0.00(+0.00%) |
Jun 16, 2010 | 12.79 | 12.80 | 12.56 | 12.75 | 7,223 | +0.00(+0.00%) |
Jun 15, 2010 | 12.64 | 12.75 | 12.60 | 12.75 | 2,675 | +0.14(+1.11%) |
Jun 14, 2010 | 12.95 | 12.95 | 12.61 | 12.61 | 2,350 | -0.34(-2.63%) |
Jun 11, 2010 | 12.95 | 12.95 | 12.95 | 12.95 | 190 | -0.24(-1.82%) |
Jun 10, 2010 | 13.49 | 13.50 | 12.76 | 13.19 | 1,983 | -0.08(-0.60%) |
Jun 09, 2010 | 13.42 | 13.43 | 13.27 | 13.27 | 2,185 | -0.22(-1.63%) |
Jun 08, 2010 | 13.50 | 13.50 | 13.33 | 13.49 | 1,700 | -0.01(-0.07%) |
Jun 07, 2010 | 13.50 | 13.50 | 13.50 | 13.50 | 500 | -0.26(-1.89%) |
Jun 04, 2010 | 13.90 | 13.90 | 13.27 | 13.76 | 6,072 | -0.14(-1.01%) |
Jun 03, 2010 | 13.61 | 14.24 | 13.61 | 13.90 | 9,075 | -0.30(-2.11%) |
Jun 02, 2010 | 14.09 | 14.20 | 13.75 | 14.20 | 6,900 | +0.26(+1.87%) |
Jun 01, 2010 | 13.94 | 14.00 | 13.94 | 13.94 | 6,963 | +0.19(+1.38%) |
May 31, 2010 | 14.00 | 14.00 | 13.75 | 13.75 | 575 | -0.45(-3.17%) |
May 28, 2010 | 13.79 | 14.21 | 13.75 | 14.20 | 2,600 | -0.01(-0.07%) |
May 27, 2010 | 13.44 | 14.21 | 13.44 | 14.21 | 6,300 | +0.66(+4.87%) |
May 26, 2010 | 13.59 | 13.79 | 13.55 | 13.55 | 60,296 | -0.05(-0.37%) |
May 25, 2010 | 13.00 | 13.60 | 13.00 | 13.60 | 13,107 | +0.00(+0.00%) |
May 21, 2010 | 13.50 | 13.60 | 12.52 | 13.60 | 14,485 | -0.15(-1.09%) |
May 20, 2010 | 13.75 | 13.91 | 13.50 | 13.75 | 29,291 | -0.12(-0.87%) |
May 19, 2010 | 14.29 | 14.29 | 13.87 | 13.87 | 68,681 | -0.48(-3.34%) |
May 18, 2010 | 13.86 | 14.36 | 13.86 | 14.35 | 12,151 | +0.08(+0.56%) |
May 17, 2010 | 13.82 | 14.27 | 13.81 | 14.27 | 6,319 | +0.28(+2.00%) |
May 14, 2010 | 14.27 | 14.27 | 13.99 | 13.99 | 538 | -0.28(-1.96%) |
May 13, 2010 | 14.20 | 14.27 | 13.78 | 14.27 | 8,062 | +0.22(+1.57%) |
May 12, 2010 | 13.77 | 14.05 | 13.77 | 14.05 | 3,282 | +0.15(+1.08%) |
May 11, 2010 | 14.09 | 13.90 | 13.90 | 13.90 | 3,186 | -0.11(-0.79%) |
May 10, 2010 | 13.76 | 14.01 | 13.80 | 14.01 | 11,777 | +0.31(+2.26%) |
May 07, 2010 | 12.64 | 13.70 | 12.64 | 13.70 | 38,441 | +0.21(+1.56%) |
May 06, 2010 | 12.90 | 13.50 | 12.90 | 13.49 | 24,624 | +0.49(+3.77%) |
May 05, 2010 | 13.12 | 13.19 | 12.95 | 13.00 | 4,686 | -0.12(-0.91%) |
May 04, 2010 | 12.82 | 13.14 | 12.47 | 13.12 | 12,035 | -0.03(-0.23%) |